|
Closing price on 11/17/2016
|
|
| Open |
65.50 |
| High |
66.40 |
| Low |
65.20 |
| Volume |
198,300 |
| Split-adjusted Price |
18.17 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-1.00 / -1.50%
|
65.50
|
66.40
|
65.20
|
65.50
|
65.57
|
18.17
|
198,300
|
|
|
11/16/2016
|
+1.50 / +2.31%
|
65.50
|
66.80
|
64.30
|
66.50
|
65.52
|
18.17
|
111,730
|
|
|
11/15/2016
|
-1.00 / -1.52%
|
66.00
|
66.00
|
64.00
|
65.00
|
64.96
|
17.76
|
218,530
|
|
|
11/14/2016
|
-1.50 / -2.22%
|
67.50
|
67.50
|
66.00
|
66.00
|
66.45
|
18.04
|
167,350
|
|
|
11/11/2016
|
+0.30 / +0.45%
|
67.20
|
67.90
|
66.00
|
67.50
|
67.34
|
18.45
|
238,630
|
|
|
11/10/2016
|
+3.90 / +6.16%
|
65.00
|
67.20
|
64.00
|
67.20
|
65.41
|
18.36
|
236,980
|
|
|
11/9/2016
|
-4.70 / -6.91%
|
66.00
|
66.20
|
63.30
|
63.30
|
64.01
|
17.30
|
559,770
|
|
|
11/8/2016
|
-0.90 / -1.31%
|
68.60
|
69.00
|
65.60
|
68.00
|
66.87
|
18.58
|
368,450
|
|
|
11/7/2016
|
+0.90 / +1.32%
|
69.00
|
70.00
|
68.00
|
68.90
|
69.13
|
18.83
|
233,060
|
|
|
11/4/2016
|
+0.40 / +0.59%
|
67.50
|
68.00
|
66.40
|
68.00
|
67.14
|
18.58
|
184,730
|
|
|
11/3/2016
|
-0.30 / -0.44%
|
68.00
|
68.00
|
65.90
|
67.60
|
66.75
|
18.47
|
213,210
|
|
|
11/2/2016
|
+0.10 / +0.15%
|
68.40
|
69.00
|
67.20
|
67.90
|
68.12
|
18.56
|
215,530
|
|
|
11/1/2016
|
-0.70 / -1.02%
|
68.00
|
68.50
|
67.00
|
67.80
|
67.87
|
18.53
|
198,590
|
|
|
10/31/2016
|
-1.10 / -1.58%
|
69.50
|
69.90
|
68.50
|
68.50
|
68.97
|
18.72
|
122,080
|
|
|
10/28/2016
|
+0.60 / +0.87%
|
69.70
|
70.20
|
69.00
|
69.60
|
69.52
|
19.02
|
205,630
|
|
|
10/27/2016
|
-0.60 / -0.86%
|
70.00
|
70.00
|
68.50
|
69.00
|
69.00
|
18.86
|
225,910
|
|
|
10/26/2016
|
+1.10 / +1.61%
|
69.90
|
70.00
|
68.70
|
69.60
|
69.45
|
19.02
|
131,680
|
|
|
10/25/2016
|
-0.10 / -0.15%
|
69.00
|
69.20
|
67.70
|
68.50
|
68.47
|
18.72
|
211,130
|
|
|
10/24/2016
|
-1.90 / -2.70%
|
70.50
|
70.50
|
68.50
|
68.60
|
69.20
|
18.75
|
180,930
|
|
|
10/21/2016
|
-0.40 / -0.56%
|
70.70
|
71.80
|
70.50
|
70.50
|
71.24
|
19.27
|
137,670
|
|
|
10/20/2016
|
+0.20 / +0.28%
|
71.50
|
72.00
|
70.50
|
70.90
|
71.49
|
19.38
|
130,560
|
|
|
10/19/2016
|
+0.70 / +1.00%
|
70.00
|
71.50
|
70.00
|
70.70
|
70.82
|
19.32
|
105,490
|
|
|
10/18/2016
|
-1.20 / -1.69%
|
71.00
|
71.00
|
69.60
|
70.00
|
70.17
|
19.13
|
246,470
|
|
|
10/17/2016
|
-0.30 / -0.42%
|
72.00
|
73.00
|
71.10
|
71.20
|
71.32
|
19.46
|
113,570
|
|
|
10/14/2016
|
+1.00 / +1.42%
|
71.00
|
72.50
|
70.50
|
71.50
|
71.82
|
19.54
|
249,610
|
|
|
10/13/2016
|
-0.90 / -1.26%
|
71.00
|
71.50
|
70.50
|
70.50
|
70.96
|
19.27
|
218,990
|
|
|
10/12/2016
|
-0.10 / -0.14%
|
71.50
|
72.30
|
70.70
|
71.40
|
71.36
|
19.51
|
137,690
|
|
|
10/11/2016
|
-0.50 / -0.69%
|
71.70
|
72.00
|
69.00
|
71.50
|
71.08
|
19.54
|
402,480
|
|
|
10/10/2016
|
-3.10 / -4.13%
|
75.00
|
75.50
|
72.00
|
72.00
|
74.09
|
19.68
|
214,320
|
|
|
10/7/2016
|
-1.40 / -1.83%
|
76.50
|
77.50
|
74.90
|
75.10
|
75.53
|
20.52
|
332,240
|
|
|