|
Closing price on 1/31/2020
|
|
| Open |
16.15 |
| High |
16.40 |
| Low |
15.70 |
| Volume |
256,720 |
| Split-adjusted Price |
10.26 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.40 / -2.44%
|
16.15
|
16.40
|
15.70
|
16.00
|
16.06
|
10.26
|
256,720
|
|
|
1/30/2020
|
-0.65 / -3.81%
|
16.70
|
16.95
|
16.30
|
16.40
|
16.57
|
10.51
|
338,440
|
|
|
1/22/2020
|
+0.50 / +3.02%
|
16.35
|
17.30
|
16.35
|
17.05
|
17.01
|
10.93
|
299,930
|
|
|
1/21/2020
|
+0.70 / +4.42%
|
16.00
|
16.70
|
15.95
|
16.55
|
16.37
|
10.61
|
500,290
|
|
|
1/20/2020
|
+0.50 / +3.26%
|
15.40
|
15.90
|
15.20
|
15.85
|
15.65
|
10.16
|
114,920
|
|
|
1/17/2020
|
+0.15 / +0.99%
|
15.10
|
15.35
|
15.05
|
15.35
|
15.21
|
9.84
|
96,990
|
|
|
1/16/2020
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.05
|
15.20
|
15.15
|
9.74
|
68,000
|
|
|
1/15/2020
|
0.00 / 0.00%
|
15.10
|
15.35
|
15.10
|
15.30
|
15.21
|
9.81
|
468,650
|
|
|
1/14/2020
|
-0.20 / -1.29%
|
14.70
|
15.35
|
14.70
|
15.30
|
15.18
|
9.81
|
55,450
|
|
|
1/13/2020
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.45
|
15.50
|
15.03
|
9.94
|
337,270
|
|
|
1/10/2020
|
-0.40 / -2.58%
|
15.50
|
15.60
|
14.70
|
15.10
|
15.08
|
9.68
|
380,090
|
|
|
1/9/2020
|
-0.35 / -2.21%
|
15.85
|
15.90
|
15.50
|
15.50
|
15.60
|
9.94
|
130,650
|
|
|
1/8/2020
|
-0.65 / -3.94%
|
16.50
|
16.50
|
15.35
|
15.85
|
15.79
|
10.16
|
387,340
|
|
|
1/7/2020
|
+0.85 / +5.43%
|
15.65
|
16.60
|
14.70
|
16.50
|
15.46
|
10.58
|
495,240
|
|
|
1/6/2020
|
-1.05 / -6.29%
|
16.55
|
16.55
|
15.55
|
15.65
|
15.96
|
10.03
|
510,970
|
|
|
1/3/2020
|
-0.15 / -0.89%
|
16.95
|
17.00
|
16.65
|
16.70
|
16.76
|
10.71
|
176,740
|
|
|
1/2/2020
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.80
|
16.85
|
16.90
|
10.80
|
238,680
|
|
|
12/31/2019
|
-0.25 / -1.45%
|
17.25
|
17.30
|
16.90
|
17.00
|
17.01
|
10.90
|
125,420
|
|
|
12/30/2019
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.00
|
17.25
|
17.13
|
11.06
|
262,090
|
|
|
12/27/2019
|
-0.35 / -1.99%
|
17.60
|
17.70
|
17.25
|
17.25
|
17.44
|
11.06
|
196,200
|
|
|
12/26/2019
|
-0.20 / -1.12%
|
17.65
|
17.90
|
17.60
|
17.60
|
17.72
|
11.28
|
85,660
|
|
|
12/25/2019
|
+0.05 / +0.28%
|
17.50
|
17.85
|
17.50
|
17.80
|
17.67
|
11.41
|
92,600
|
|
|
12/24/2019
|
+0.45 / +2.60%
|
17.30
|
17.90
|
17.00
|
17.75
|
17.74
|
11.38
|
299,120
|
|
|
12/23/2019
|
-0.30 / -1.70%
|
17.60
|
17.90
|
17.30
|
17.30
|
17.61
|
11.09
|
176,160
|
|
|
12/20/2019
|
-0.25 / -1.40%
|
17.70
|
18.15
|
17.60
|
17.60
|
17.86
|
11.28
|
206,240
|
|
|
12/19/2019
|
+0.50 / +2.88%
|
17.35
|
18.05
|
17.35
|
17.85
|
17.77
|
11.44
|
236,540
|
|
|
12/18/2019
|
-0.45 / -2.53%
|
17.60
|
17.80
|
17.30
|
17.35
|
17.49
|
11.12
|
249,140
|
|
|
12/17/2019
|
-0.60 / -3.26%
|
18.20
|
18.30
|
17.75
|
17.80
|
17.93
|
11.41
|
340,670
|
|
|
12/16/2019
|
-0.20 / -1.08%
|
18.30
|
18.70
|
18.30
|
18.40
|
18.48
|
11.80
|
526,290
|
|
|
12/13/2019
|
+0.85 / +4.79%
|
18.20
|
18.85
|
18.00
|
18.60
|
18.49
|
11.92
|
784,410
|
|
|