|
Closing price on 11/24/2015
|
|
| Open |
34.50 |
| High |
34.70 |
| Low |
34.10 |
| Volume |
82,810 |
| Split-adjusted Price |
8.60 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
-0.60 / -1.71%
|
34.50
|
34.70
|
34.10
|
34.40
|
34.32
|
8.60
|
82,810
|
|
|
11/23/2015
|
-0.80 / -2.23%
|
35.30
|
35.70
|
35.00
|
35.00
|
35.20
|
8.75
|
64,850
|
|
|
11/20/2015
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.40
|
35.80
|
35.63
|
8.95
|
48,300
|
|
|
11/19/2015
|
+0.40 / +1.12%
|
35.70
|
36.70
|
35.60
|
36.10
|
35.79
|
9.03
|
57,480
|
|
|
11/18/2015
|
-0.80 / -2.19%
|
36.70
|
36.70
|
35.60
|
35.70
|
35.94
|
8.93
|
78,040
|
|
|
11/17/2015
|
+0.80 / +2.24%
|
35.50
|
37.00
|
35.20
|
36.50
|
35.88
|
9.13
|
87,120
|
|
|
11/16/2015
|
+0.10 / +0.28%
|
35.60
|
35.70
|
35.20
|
35.70
|
35.52
|
8.93
|
67,250
|
|
|
11/13/2015
|
+0.80 / +2.30%
|
35.10
|
35.70
|
34.70
|
35.60
|
35.30
|
8.90
|
146,960
|
|
|
11/12/2015
|
+1.20 / +3.57%
|
33.70
|
34.80
|
33.60
|
34.80
|
34.15
|
8.70
|
178,350
|
|
|
11/11/2015
|
+0.20 / +0.60%
|
33.30
|
33.60
|
33.10
|
33.60
|
33.39
|
8.40
|
118,260
|
|
|
11/10/2015
|
+0.10 / +0.30%
|
33.20
|
33.50
|
33.00
|
33.40
|
33.29
|
8.35
|
186,110
|
|
|
11/9/2015
|
-0.10 / -0.30%
|
33.10
|
33.60
|
33.10
|
33.30
|
33.33
|
8.33
|
18,990
|
|
|
11/6/2015
|
+0.90 / +2.77%
|
32.70
|
33.70
|
32.50
|
33.40
|
33.07
|
8.35
|
254,480
|
|
|
11/5/2015
|
-0.40 / -1.22%
|
32.30
|
33.00
|
32.30
|
32.50
|
32.59
|
8.13
|
212,310
|
|
|
11/4/2015
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.40
|
32.90
|
32.57
|
8.23
|
92,890
|
|
|
11/3/2015
|
+0.90 / +2.81%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.26
|
8.23
|
140,370
|
|
|
11/2/2015
|
-0.90 / -2.74%
|
33.10
|
33.10
|
32.00
|
32.00
|
32.34
|
8.00
|
103,490
|
|
|
10/30/2015
|
+0.10 / +0.30%
|
33.20
|
33.80
|
32.80
|
32.90
|
33.20
|
8.23
|
215,880
|
|
|
10/29/2015
|
+2.10 / +6.84%
|
31.80
|
32.80
|
31.20
|
32.80
|
32.26
|
8.20
|
389,080
|
|
|
10/28/2015
|
+0.20 / +0.66%
|
30.20
|
30.70
|
30.20
|
30.70
|
30.46
|
7.68
|
24,160
|
|
|
10/27/2015
|
-0.30 / -0.97%
|
30.80
|
31.10
|
30.40
|
30.50
|
30.67
|
7.63
|
69,840
|
|
|
10/26/2015
|
-0.50 / -1.60%
|
31.00
|
31.40
|
30.80
|
30.80
|
31.02
|
7.70
|
208,080
|
|
|
10/23/2015
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.00
|
31.30
|
31.36
|
7.83
|
91,660
|
|
|
10/22/2015
|
-0.30 / -0.94%
|
31.70
|
32.00
|
31.50
|
31.50
|
31.65
|
7.88
|
70,230
|
|
|
10/21/2015
|
0.00 / 0.00%
|
31.80
|
32.70
|
31.50
|
31.80
|
31.67
|
7.95
|
69,840
|
|
|
10/20/2015
|
0.00 / 0.00%
|
31.90
|
33.50
|
31.50
|
31.80
|
31.77
|
7.95
|
128,180
|
|
|
10/19/2015
|
+0.20 / +0.63%
|
31.40
|
31.90
|
31.40
|
31.80
|
31.68
|
7.95
|
162,450
|
|
|
10/16/2015
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.40
|
31.60
|
31.57
|
7.90
|
65,190
|
|
|
10/15/2015
|
-0.10 / -0.32%
|
31.70
|
31.90
|
31.40
|
31.50
|
31.58
|
7.88
|
95,470
|
|
|
10/14/2015
|
+1.00 / +3.27%
|
30.50
|
31.60
|
30.50
|
31.60
|
31.16
|
7.90
|
202,890
|
|
|