|
Closing price on 10/22/2012
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.60 |
| Volume |
18,830 |
| Split-adjusted Price |
2.48 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2012
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.80
|
2.48
|
18,830
|
|
|
10/19/2012
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.00
|
18.80
|
18.80
|
2.48
|
4,320
|
|
|
10/18/2012
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
2.45
|
18,010
|
|
|
10/17/2012
|
-0.40 / -2.11%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.60
|
2.45
|
5,040
|
|
|
10/16/2012
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.51
|
9,530
|
|
|
10/15/2012
|
-0.20 / -1.06%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.60
|
2.45
|
6,880
|
|
|
10/12/2012
|
-0.40 / -2.08%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
2.48
|
3,470
|
|
|
10/11/2012
|
-0.40 / -2.04%
|
19.20
|
19.60
|
19.20
|
19.20
|
19.20
|
2.53
|
4,850
|
|
|
10/10/2012
|
+0.80 / +4.26%
|
18.80
|
19.60
|
18.80
|
19.60
|
19.60
|
2.58
|
27,260
|
|
|
10/9/2012
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.80
|
2.48
|
6,260
|
|
|
10/8/2012
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.80
|
18.80
|
2.48
|
10,660
|
|
|
10/5/2012
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.48
|
1,400
|
|
|
10/4/2012
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.80
|
2.48
|
6,240
|
|
|
10/3/2012
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.70
|
2.47
|
7,010
|
|
|
10/2/2012
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.70
|
2.47
|
11,400
|
|
|
10/1/2012
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.70
|
2.47
|
9,070
|
|
|
9/28/2012
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
2.48
|
3,260
|
|
|
9/27/2012
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.90
|
18.90
|
2.49
|
3,460
|
|
|
9/26/2012
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.90
|
2.49
|
10,280
|
|
|
9/25/2012
|
+0.30 / +1.61%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
2.49
|
6,120
|
|
|
9/24/2012
|
-0.30 / -1.59%
|
18.60
|
18.90
|
18.40
|
18.60
|
18.60
|
2.45
|
9,700
|
|
|
9/21/2012
|
+0.60 / +3.28%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
2.49
|
2,480
|
|
|
9/20/2012
|
-0.10 / -0.54%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.30
|
2.41
|
4,430
|
|
|
9/19/2012
|
+0.50 / +2.79%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.40
|
2.43
|
27,500
|
|
|
9/18/2012
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
17.90
|
17.90
|
2.36
|
37,520
|
|
|
9/17/2012
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
2.39
|
12,310
|
|
|
9/14/2012
|
+0.40 / +2.22%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.40
|
2.43
|
16,030
|
|
|
9/13/2012
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
2.37
|
21,050
|
|
|
9/12/2012
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
2.31
|
65,830
|
|
|
9/11/2012
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
2.24
|
85,550
|
|
|