|
Closing price on 11/13/2013
|
|
| Open |
20.80 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
104,460 |
| Split-adjusted Price |
3.17 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2013
|
-0.30 / -1.43%
|
20.80
|
21.10
|
20.60
|
20.70
|
20.70
|
3.17
|
104,460
|
|
|
11/12/2013
|
-0.60 / -2.78%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.00
|
3.22
|
217,080
|
|
|
11/11/2013
|
+0.50 / +2.37%
|
21.20
|
21.60
|
21.00
|
21.60
|
21.60
|
3.31
|
62,990
|
|
|
11/8/2013
|
+0.30 / +1.44%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.10
|
3.23
|
62,370
|
|
|
11/7/2013
|
+0.10 / +0.48%
|
20.70
|
21.30
|
20.50
|
20.80
|
20.80
|
3.19
|
205,930
|
|
|
11/6/2013
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.70
|
3.17
|
128,150
|
|
|
11/5/2013
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
3.22
|
60,640
|
|
|
11/4/2013
|
+0.60 / +2.97%
|
20.20
|
21.00
|
20.20
|
20.80
|
20.80
|
3.19
|
158,520
|
|
|
11/1/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
3.10
|
36,760
|
|
|
10/31/2013
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.70
|
20.20
|
20.20
|
3.10
|
116,420
|
|
|
10/30/2013
|
+0.40 / +2.05%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
3.05
|
200,800
|
|
|
10/29/2013
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
2.99
|
36,340
|
|
|
10/28/2013
|
+0.20 / +1.04%
|
19.60
|
19.80
|
19.30
|
19.50
|
19.50
|
2.99
|
58,410
|
|
|
10/25/2013
|
-0.20 / -1.03%
|
19.50
|
19.80
|
19.30
|
19.30
|
19.30
|
2.96
|
36,130
|
|
|
10/24/2013
|
+0.30 / +1.56%
|
19.30
|
19.90
|
19.20
|
19.50
|
19.50
|
2.99
|
199,240
|
|
|
10/23/2013
|
+0.10 / +0.52%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.20
|
2.94
|
104,410
|
|
|
10/22/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
19.10
|
19.10
|
2.93
|
53,750
|
|
|
10/21/2013
|
+0.50 / +2.69%
|
18.80
|
19.40
|
18.50
|
19.10
|
19.10
|
2.93
|
54,800
|
|
|
10/18/2013
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.30
|
18.60
|
18.60
|
2.85
|
66,520
|
|
|
10/17/2013
|
+0.20 / +1.09%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.60
|
2.85
|
24,770
|
|
|
10/16/2013
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
2.82
|
16,490
|
|
|
10/15/2013
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.20
|
2.79
|
25,830
|
|
|
10/14/2013
|
-0.10 / -0.54%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
2.82
|
21,520
|
|
|
10/11/2013
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
2.84
|
36,590
|
|
|
10/10/2013
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.30
|
18.70
|
18.70
|
2.87
|
8,040
|
|
|
10/9/2013
|
-0.20 / -1.06%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
2.85
|
3,200
|
|
|
10/8/2013
|
+0.10 / +0.53%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.80
|
2.88
|
81,570
|
|
|
10/7/2013
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
2.87
|
23,120
|
|
|
10/4/2013
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
2.85
|
12,060
|
|
|
10/3/2013
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
2.87
|
6,670
|
|
|