|
Closing price on 1/15/2016
|
|
| Open |
34.80 |
| High |
34.90 |
| Low |
33.50 |
| Volume |
40,230 |
| Split-adjusted Price |
8.72 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2016
|
-0.80 / -2.33%
|
34.80
|
34.90
|
33.50
|
33.50
|
33.88
|
8.72
|
40,230
|
|
|
1/14/2016
|
-0.70 / -2.00%
|
34.60
|
34.60
|
33.60
|
34.30
|
34.34
|
8.93
|
120,290
|
|
|
1/13/2016
|
-0.30 / -0.85%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.07
|
9.11
|
39,720
|
|
|
1/12/2016
|
+0.70 / +2.02%
|
34.60
|
35.40
|
34.60
|
35.30
|
35.06
|
9.19
|
55,880
|
|
|
1/11/2016
|
-1.40 / -3.89%
|
35.80
|
36.00
|
34.10
|
34.60
|
34.96
|
9.01
|
127,240
|
|
|
1/8/2016
|
-0.60 / -1.64%
|
36.30
|
36.40
|
35.60
|
36.00
|
36.09
|
9.37
|
89,060
|
|
|
1/7/2016
|
-1.40 / -3.68%
|
37.80
|
37.80
|
36.50
|
36.60
|
36.94
|
9.53
|
132,230
|
|
|
1/6/2016
|
+0.50 / +1.33%
|
37.30
|
38.00
|
37.30
|
38.00
|
37.59
|
9.50
|
189,430
|
|
|
1/5/2016
|
0.00 / 0.00%
|
37.00
|
37.90
|
37.00
|
37.50
|
37.52
|
9.38
|
301,800
|
|
|
1/4/2016
|
+0.20 / +0.54%
|
37.30
|
38.00
|
37.20
|
37.50
|
37.59
|
9.38
|
125,720
|
|
|
12/31/2015
|
-0.20 / -0.53%
|
37.50
|
38.00
|
37.20
|
37.30
|
37.57
|
9.33
|
162,240
|
|
|
12/30/2015
|
+1.70 / +4.75%
|
35.80
|
37.80
|
35.80
|
37.50
|
36.82
|
9.38
|
288,050
|
|
|
12/29/2015
|
+0.20 / +0.56%
|
35.50
|
35.80
|
35.30
|
35.80
|
35.67
|
8.95
|
63,860
|
|
|
12/28/2015
|
0.00 / 0.00%
|
35.60
|
35.80
|
35.40
|
35.60
|
35.56
|
8.90
|
91,190
|
|
|
12/25/2015
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.20
|
35.60
|
35.46
|
8.90
|
64,720
|
|
|
12/24/2015
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.70
|
35.80
|
35.83
|
8.95
|
79,560
|
|
|
12/23/2015
|
-0.10 / -0.28%
|
35.60
|
36.20
|
35.10
|
35.80
|
35.66
|
8.95
|
156,450
|
|
|
12/22/2015
|
-0.40 / -1.10%
|
36.10
|
37.10
|
35.90
|
35.90
|
36.17
|
8.98
|
166,590
|
|
|
12/21/2015
|
-0.30 / -0.82%
|
36.40
|
36.50
|
35.90
|
36.30
|
36.12
|
9.08
|
193,970
|
|
|
12/18/2015
|
+0.70 / +1.95%
|
35.90
|
37.20
|
35.60
|
36.60
|
36.48
|
9.15
|
399,110
|
|
|
12/17/2015
|
+1.30 / +3.76%
|
34.60
|
35.90
|
34.60
|
35.90
|
35.44
|
8.98
|
329,990
|
|
|
12/16/2015
|
+0.60 / +1.76%
|
34.10
|
34.80
|
34.00
|
34.60
|
34.36
|
8.65
|
252,020
|
|
|
12/15/2015
|
-0.10 / -0.29%
|
34.10
|
34.20
|
34.00
|
34.00
|
34.07
|
8.50
|
318,960
|
|
|
12/14/2015
|
0.00 / 0.00%
|
34.10
|
34.20
|
33.50
|
34.10
|
33.97
|
8.53
|
312,560
|
|
|
12/11/2015
|
+0.60 / +1.79%
|
33.30
|
34.50
|
33.30
|
34.10
|
34.01
|
8.53
|
412,220
|
|
|
12/10/2015
|
-0.10 / -0.30%
|
33.60
|
33.70
|
33.40
|
33.50
|
33.52
|
8.38
|
111,770
|
|
|
12/9/2015
|
-0.40 / -1.18%
|
34.10
|
34.10
|
33.20
|
33.60
|
33.54
|
8.40
|
97,560
|
|
|
12/8/2015
|
+0.80 / +2.41%
|
33.30
|
34.00
|
33.20
|
34.00
|
33.66
|
8.50
|
125,120
|
|
|
12/7/2015
|
-0.20 / -0.60%
|
33.40
|
33.40
|
33.20
|
33.20
|
33.31
|
8.30
|
198,730
|
|
|
12/4/2015
|
-0.30 / -0.89%
|
33.60
|
33.60
|
33.40
|
33.40
|
33.49
|
8.35
|
71,160
|
|
|