|
Closing price on 10/4/2019
|
|
| Open |
22.05 |
| High |
22.30 |
| Low |
21.75 |
| Volume |
461,240 |
| Split-adjusted Price |
14.01 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.25 / -1.13%
|
22.05
|
22.30
|
21.75
|
21.85
|
21.94
|
14.01
|
461,240
|
|
|
10/3/2019
|
+0.15 / +0.68%
|
21.65
|
22.10
|
21.55
|
22.10
|
21.78
|
14.17
|
221,250
|
|
|
10/2/2019
|
+0.45 / +2.09%
|
21.55
|
22.15
|
21.50
|
21.95
|
21.87
|
14.07
|
316,800
|
|
|
10/1/2019
|
+0.40 / +1.90%
|
21.10
|
21.80
|
21.10
|
21.50
|
21.58
|
13.78
|
207,170
|
|
|
9/30/2019
|
-0.40 / -1.86%
|
21.50
|
21.80
|
21.10
|
21.10
|
21.23
|
13.53
|
335,520
|
|
|
9/27/2019
|
-0.30 / -1.38%
|
21.80
|
22.05
|
21.30
|
21.50
|
21.73
|
13.78
|
187,270
|
|
|
9/26/2019
|
-0.25 / -1.13%
|
22.00
|
22.05
|
20.90
|
21.80
|
21.44
|
13.98
|
1,027,320
|
|
|
9/25/2019
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.95
|
22.05
|
22.02
|
14.14
|
136,940
|
|
|
9/24/2019
|
+0.05 / +0.23%
|
22.00
|
22.30
|
22.00
|
22.05
|
22.12
|
14.14
|
401,710
|
|
|
9/23/2019
|
-0.20 / -0.90%
|
21.90
|
22.30
|
21.90
|
22.00
|
21.98
|
14.10
|
191,310
|
|
|
9/20/2019
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.05
|
22.20
|
22.24
|
14.23
|
251,870
|
|
|
9/19/2019
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.85
|
22.30
|
22.10
|
14.30
|
496,020
|
|
|
9/18/2019
|
-0.15 / -0.67%
|
22.40
|
22.50
|
22.05
|
22.10
|
22.30
|
14.17
|
283,190
|
|
|
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
|
|
|