|
Closing price on 9/17/2019
|
|
| Open |
22.45 |
| High |
22.45 |
| Low |
22.00 |
| Volume |
285,820 |
| Split-adjusted Price |
14.26 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.00
|
22.25
|
22.24
|
14.26
|
285,820
|
|
|
9/16/2019
|
-0.25 / -1.11%
|
22.40
|
22.80
|
22.25
|
22.25
|
22.47
|
14.26
|
354,280
|
|
|
9/13/2019
|
+0.60 / +2.74%
|
21.95
|
22.65
|
21.90
|
22.50
|
22.30
|
14.42
|
465,340
|
|
|
9/12/2019
|
-0.20 / -0.90%
|
22.00
|
22.25
|
21.90
|
21.90
|
22.05
|
14.04
|
449,405
|
|
|
9/11/2019
|
+0.40 / +1.84%
|
21.55
|
22.10
|
21.55
|
22.10
|
21.77
|
14.17
|
382,380
|
|
|
9/10/2019
|
-0.45 / -2.03%
|
22.35
|
22.35
|
21.45
|
21.70
|
21.73
|
13.91
|
190,700
|
|
|
9/9/2019
|
+0.25 / +1.14%
|
21.90
|
22.25
|
21.90
|
22.15
|
22.08
|
14.20
|
90,840
|
|
|
9/6/2019
|
-0.40 / -1.79%
|
22.05
|
22.60
|
21.90
|
21.90
|
22.07
|
14.04
|
173,530
|
|
|
9/5/2019
|
+0.25 / +1.13%
|
22.45
|
22.70
|
22.10
|
22.30
|
22.35
|
14.30
|
230,050
|
|
|
9/4/2019
|
-0.45 / -2.00%
|
22.30
|
22.50
|
22.00
|
22.05
|
22.19
|
14.14
|
308,830
|
|
|
9/3/2019
|
-0.85 / -3.64%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.97
|
14.42
|
243,410
|
|
|
8/30/2019
|
-0.25 / -1.06%
|
23.60
|
23.80
|
23.35
|
23.35
|
23.46
|
14.97
|
203,890
|
|
|
8/29/2019
|
+0.25 / +1.07%
|
23.35
|
23.90
|
23.30
|
23.60
|
23.53
|
15.13
|
259,580
|
|
|
8/28/2019
|
-0.70 / -2.91%
|
24.10
|
24.20
|
23.35
|
23.35
|
23.68
|
14.97
|
362,020
|
|
|
8/27/2019
|
-0.45 / -1.84%
|
24.90
|
24.90
|
24.05
|
24.05
|
24.50
|
15.42
|
422,720
|
|
|
8/26/2019
|
-0.25 / -1.01%
|
24.40
|
24.70
|
24.10
|
24.50
|
24.29
|
15.71
|
2,181,910
|
|
|
8/23/2019
|
0.00 / 0.00%
|
24.75
|
24.90
|
24.50
|
24.75
|
24.72
|
15.87
|
429,290
|
|
|
8/22/2019
|
+0.05 / +0.20%
|
24.90
|
25.10
|
24.70
|
24.75
|
24.84
|
15.87
|
374,210
|
|
|
8/21/2019
|
0.00 / 0.00%
|
24.95
|
25.35
|
24.70
|
24.70
|
25.00
|
15.83
|
925,740
|
|
|
8/20/2019
|
+0.80 / +3.35%
|
24.10
|
24.85
|
24.10
|
24.70
|
24.56
|
15.83
|
732,130
|
|
|
8/19/2019
|
0.00 / 0.00%
|
24.35
|
24.35
|
23.80
|
23.90
|
23.97
|
15.32
|
273,050
|
|
|
8/16/2019
|
+0.55 / +2.36%
|
23.35
|
24.30
|
23.35
|
23.90
|
24.02
|
15.32
|
538,430
|
|
|
8/15/2019
|
-0.25 / -1.06%
|
23.20
|
23.50
|
23.00
|
23.35
|
23.22
|
14.97
|
546,980
|
|
|
8/14/2019
|
-0.60 / -2.48%
|
24.40
|
24.40
|
23.60
|
23.60
|
23.97
|
15.13
|
557,890
|
|
|
8/13/2019
|
+0.15 / +0.62%
|
24.00
|
24.40
|
23.60
|
24.20
|
23.99
|
15.51
|
564,800
|
|
|
8/12/2019
|
-0.85 / -3.41%
|
24.20
|
24.60
|
24.05
|
24.05
|
24.29
|
15.42
|
341,470
|
|
|
8/9/2019
|
+0.25 / +1.01%
|
24.75
|
25.40
|
24.60
|
24.90
|
24.82
|
15.96
|
473,590
|
|
|
8/8/2019
|
+0.75 / +3.14%
|
23.90
|
25.20
|
23.50
|
24.65
|
24.49
|
15.80
|
1,367,250
|
|
|
8/7/2019
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.20
|
23.90
|
23.54
|
15.32
|
516,050
|
|
|
8/6/2019
|
-0.20 / -0.84%
|
22.85
|
24.50
|
22.85
|
23.70
|
23.96
|
15.19
|
1,107,040
|
|
|