|
Closing price on 8/8/2018
|
|
| Open |
30.50 |
| High |
30.90 |
| Low |
30.50 |
| Volume |
95,490 |
| Split-adjusted Price |
19.71 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
+0.25 / +0.82%
|
30.50
|
30.90
|
30.50
|
30.75
|
30.70
|
19.71
|
95,490
|
|
|
8/7/2018
|
-2.50 / -7.58%
|
30.00
|
30.50
|
29.60
|
30.50
|
29.89
|
19.55
|
206,600
|
|
|
8/6/2018
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.30
|
33.00
|
32.71
|
18.77
|
256,820
|
|
|
8/3/2018
|
-0.50 / -1.49%
|
33.60
|
33.60
|
32.70
|
33.00
|
32.93
|
18.77
|
140,830
|
|
|
8/2/2018
|
-0.05 / -0.15%
|
33.55
|
33.60
|
32.60
|
33.50
|
33.31
|
19.05
|
142,950
|
|
|
8/1/2018
|
+0.95 / +2.91%
|
32.85
|
33.70
|
32.85
|
33.55
|
33.25
|
19.08
|
324,480
|
|
|
7/31/2018
|
+0.10 / +0.31%
|
32.55
|
32.90
|
32.40
|
32.60
|
32.63
|
18.54
|
275,600
|
|
|
7/30/2018
|
+1.00 / +3.17%
|
31.80
|
32.60
|
31.80
|
32.50
|
32.33
|
18.48
|
232,650
|
|
|
7/27/2018
|
+0.40 / +1.29%
|
31.10
|
31.80
|
31.10
|
31.50
|
31.45
|
17.91
|
176,420
|
|
|
7/26/2018
|
+0.10 / +0.32%
|
31.35
|
31.45
|
31.00
|
31.10
|
31.14
|
17.69
|
133,480
|
|
|
7/25/2018
|
0.00 / 0.00%
|
31.00
|
31.60
|
31.00
|
31.00
|
31.36
|
17.63
|
97,990
|
|
|
7/24/2018
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.04
|
17.63
|
152,050
|
|
|
7/23/2018
|
-0.80 / -2.52%
|
31.40
|
31.80
|
31.00
|
31.00
|
31.35
|
17.63
|
148,620
|
|
|
7/20/2018
|
-0.05 / -0.16%
|
31.85
|
31.95
|
31.30
|
31.80
|
31.59
|
18.08
|
193,140
|
|
|
7/19/2018
|
-0.15 / -0.47%
|
32.30
|
32.80
|
31.80
|
31.85
|
32.13
|
18.11
|
122,730
|
|
|
7/18/2018
|
+0.50 / +1.59%
|
31.50
|
32.50
|
31.50
|
32.00
|
32.09
|
18.20
|
128,160
|
|
|
7/17/2018
|
+0.45 / +1.45%
|
31.00
|
31.90
|
30.70
|
31.50
|
31.18
|
17.91
|
370,130
|
|
|
7/16/2018
|
+0.50 / +1.64%
|
30.55
|
31.30
|
30.35
|
31.05
|
30.85
|
17.66
|
122,470
|
|
|
7/13/2018
|
0.00 / 0.00%
|
30.50
|
31.00
|
29.90
|
30.55
|
30.20
|
17.37
|
275,950
|
|
|
7/12/2018
|
-0.05 / -0.16%
|
30.30
|
30.60
|
29.80
|
30.55
|
30.16
|
17.37
|
391,360
|
|
|
7/11/2018
|
-2.05 / -6.28%
|
33.00
|
33.00
|
30.40
|
30.60
|
30.67
|
17.40
|
598,560
|
|
|
7/10/2018
|
-1.35 / -3.97%
|
33.10
|
34.10
|
32.65
|
32.65
|
33.02
|
18.57
|
57,260
|
|
|
7/9/2018
|
-0.45 / -1.31%
|
34.00
|
34.50
|
33.05
|
34.00
|
33.79
|
19.34
|
102,380
|
|
|
7/6/2018
|
+1.45 / +4.39%
|
33.35
|
34.45
|
32.00
|
34.45
|
32.94
|
19.59
|
161,100
|
|
|
7/5/2018
|
-0.90 / -2.65%
|
33.80
|
34.35
|
32.50
|
33.00
|
33.26
|
18.77
|
117,190
|
|
|
7/4/2018
|
+0.40 / +1.19%
|
33.40
|
34.20
|
33.20
|
33.90
|
33.74
|
19.28
|
260,270
|
|
|
7/3/2018
|
0.00 / 0.00%
|
33.90
|
34.65
|
33.00
|
33.50
|
33.60
|
19.05
|
121,740
|
|
|
7/2/2018
|
-1.25 / -3.60%
|
34.80
|
35.00
|
33.50
|
33.50
|
34.05
|
19.05
|
185,050
|
|
|
6/29/2018
|
-0.60 / -1.70%
|
35.35
|
35.90
|
34.75
|
34.75
|
35.28
|
19.76
|
229,830
|
|
|
6/28/2018
|
-0.95 / -2.62%
|
36.35
|
36.35
|
35.35
|
35.35
|
35.71
|
20.10
|
115,090
|
|
|