|
Closing price on 1/22/2021
|
|
| Open |
32.40 |
| High |
32.45 |
| Low |
31.60 |
| Volume |
1,325,900 |
| Split-adjusted Price |
24.39 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-0.80 / -2.46%
|
32.40
|
32.45
|
31.60
|
31.70
|
32.02
|
24.39
|
1,325,900
|
|
|
1/21/2021
|
+1.30 / +4.17%
|
32.10
|
32.50
|
30.80
|
32.50
|
31.70
|
25.00
|
1,301,200
|
|
|
1/20/2021
|
-1.30 / -4.00%
|
32.20
|
32.55
|
30.25
|
31.20
|
30.74
|
24.00
|
1,991,800
|
|
|
1/19/2021
|
-2.40 / -6.88%
|
34.30
|
34.80
|
32.50
|
32.50
|
32.50
|
25.00
|
1,619,600
|
|
|
1/18/2021
|
-0.60 / -1.69%
|
35.50
|
35.60
|
34.80
|
34.90
|
35.07
|
26.85
|
1,154,800
|
|
|
1/15/2021
|
+0.60 / +1.72%
|
35.80
|
36.30
|
35.35
|
35.50
|
35.80
|
27.31
|
1,297,200
|
|
|
1/14/2021
|
+0.35 / +1.01%
|
34.55
|
35.10
|
34.00
|
34.90
|
34.57
|
26.85
|
1,499,500
|
|
|
1/13/2021
|
-0.10 / -0.29%
|
34.65
|
35.10
|
34.50
|
34.55
|
34.69
|
26.58
|
1,563,600
|
|
|
1/12/2021
|
+0.20 / +0.58%
|
34.45
|
35.30
|
34.00
|
34.65
|
34.52
|
26.66
|
1,135,600
|
|
|
1/11/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.05
|
34.45
|
34.45
|
26.50
|
1,414,900
|
|
|
1/8/2021
|
+0.05 / +0.15%
|
34.40
|
35.50
|
34.25
|
34.45
|
34.73
|
26.50
|
2,488,700
|
|
|
1/7/2021
|
+0.10 / +0.29%
|
34.25
|
34.40
|
33.45
|
34.40
|
34.00
|
26.46
|
1,590,500
|
|
|
1/6/2021
|
-0.20 / -0.58%
|
34.60
|
34.65
|
34.00
|
34.30
|
34.31
|
26.39
|
1,403,500
|
|
|
1/5/2021
|
+1.30 / +3.92%
|
33.00
|
35.00
|
32.60
|
34.50
|
33.96
|
26.54
|
2,250,100
|
|
|
1/4/2021
|
+1.45 / +4.57%
|
32.35
|
33.85
|
32.00
|
33.20
|
33.10
|
25.54
|
2,516,879
|
|
|
12/31/2020
|
+0.45 / +1.44%
|
31.30
|
31.85
|
31.10
|
31.75
|
31.54
|
24.43
|
1,255,200
|
|
|
12/30/2020
|
-0.55 / -1.73%
|
31.90
|
32.00
|
31.30
|
31.30
|
31.59
|
24.08
|
1,766,820
|
|
|
12/29/2020
|
+0.35 / +1.11%
|
31.50
|
32.50
|
31.40
|
31.85
|
31.80
|
24.50
|
2,560,870
|
|
|
12/28/2020
|
+0.45 / +1.45%
|
31.80
|
31.90
|
31.10
|
31.50
|
31.53
|
24.23
|
1,991,060
|
|
|
12/25/2020
|
+0.25 / +0.81%
|
30.80
|
31.90
|
30.00
|
31.05
|
30.87
|
23.89
|
2,025,380
|
|
|
12/24/2020
|
-0.10 / -0.32%
|
31.00
|
31.20
|
28.80
|
30.80
|
29.78
|
23.69
|
2,924,030
|
|
|
12/23/2020
|
-1.05 / -3.29%
|
32.00
|
32.50
|
30.30
|
30.90
|
31.72
|
23.77
|
1,383,430
|
|
|
12/22/2020
|
+1.25 / +4.07%
|
30.55
|
32.00
|
30.20
|
31.95
|
31.37
|
24.58
|
2,211,870
|
|
|
12/21/2020
|
+0.35 / +1.15%
|
30.50
|
31.30
|
30.30
|
30.70
|
30.78
|
23.62
|
1,539,420
|
|
|
12/18/2020
|
+0.25 / +0.83%
|
30.10
|
30.40
|
29.60
|
30.35
|
30.09
|
23.35
|
2,371,760
|
|
|
12/17/2020
|
+0.05 / +0.17%
|
29.90
|
31.35
|
29.70
|
30.10
|
30.36
|
23.16
|
1,968,330
|
|
|
12/16/2020
|
+0.15 / +0.50%
|
29.90
|
30.35
|
29.60
|
30.05
|
29.96
|
23.12
|
1,528,880
|
|
|
12/15/2020
|
-0.55 / -1.81%
|
30.00
|
30.50
|
29.80
|
29.90
|
30.10
|
23.00
|
1,929,020
|
|
|
12/14/2020
|
+1.45 / +5.00%
|
29.60
|
30.60
|
29.50
|
30.45
|
30.26
|
23.43
|
2,729,170
|
|
|
12/11/2020
|
+1.20 / +4.32%
|
28.00
|
29.00
|
27.50
|
29.00
|
28.28
|
22.31
|
2,028,400
|
|
|
|