|
Closing price on 12/1/2016
|
|
| Open |
68.90 |
| High |
72.30 |
| Low |
68.90 |
| Volume |
397,830 |
| Split-adjusted Price |
19.84 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+2.50 / +3.62%
|
68.90
|
72.30
|
68.90
|
71.50
|
71.02
|
19.84
|
397,830
|
|
|
11/30/2016
|
-1.10 / -1.57%
|
70.40
|
70.90
|
68.70
|
69.00
|
69.24
|
19.14
|
229,000
|
|
|
11/29/2016
|
-1.40 / -1.96%
|
72.00
|
72.00
|
70.10
|
70.10
|
71.23
|
19.45
|
288,690
|
|
|
11/28/2016
|
+1.00 / +1.42%
|
70.20
|
71.90
|
70.20
|
71.50
|
71.19
|
19.84
|
220,990
|
|
|
11/25/2016
|
+0.40 / +0.57%
|
70.00
|
70.50
|
69.60
|
70.50
|
70.09
|
19.56
|
433,210
|
|
|
11/24/2016
|
+0.70 / +1.01%
|
70.30
|
70.80
|
69.50
|
70.10
|
70.34
|
19.45
|
393,230
|
|
|
11/23/2016
|
+1.40 / +2.06%
|
67.50
|
69.40
|
67.50
|
69.40
|
68.82
|
19.25
|
400,620
|
|
|
11/22/2016
|
0.00 / 0.00%
|
67.50
|
68.50
|
66.50
|
68.00
|
67.50
|
18.87
|
331,540
|
|
|
11/21/2016
|
+2.10 / +3.19%
|
65.50
|
68.00
|
65.00
|
68.00
|
66.30
|
18.87
|
190,660
|
|
|
11/18/2016
|
+0.40 / +0.61%
|
65.50
|
66.00
|
64.80
|
65.90
|
65.44
|
18.28
|
261,800
|
|
|
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
|
|
|