|
Closing price on 12/19/2012
|
|
| Open |
17.90 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
18,950 |
| Split-adjusted Price |
2.58 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2012
|
+0.30 / +1.67%
|
17.90
|
18.60
|
17.90
|
18.30
|
18.30
|
2.58
|
18,950
|
|
|
12/18/2012
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
2.53
|
4,550
|
|
|
12/17/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.55
|
10
|
|
|
12/14/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.55
|
500
|
|
|
12/13/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
2.55
|
4,010
|
|
|
12/12/2012
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
2.53
|
21,220
|
|
|
12/11/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
2.51
|
8,030
|
|
|
12/10/2012
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
2.52
|
12,150
|
|
|
12/7/2012
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.90
|
2.52
|
8,830
|
|
|
12/6/2012
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.70
|
2.49
|
9,660
|
|
|
12/5/2012
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.52
|
1,700
|
|
|
12/4/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.80
|
2.51
|
9,860
|
|
|
12/3/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
2.52
|
23,320
|
|
|
11/30/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.90
|
2.52
|
7,390
|
|
|
11/29/2012
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.90
|
2.52
|
1,750
|
|
|
11/28/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.49
|
1,250
|
|
|
11/27/2012
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.49
|
1,110
|
|
|
11/26/2012
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
2.52
|
11,630
|
|
|
11/23/2012
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
2.48
|
6,910
|
|
|
11/22/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
2.52
|
14,100
|
|
|
11/21/2012
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
2.52
|
6,470
|
|
|
11/20/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.49
|
1,330
|
|
|
11/19/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
2.51
|
5,300
|
|
|
11/16/2012
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
2.52
|
8,280
|
|
|
11/15/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
2.49
|
3,200
|
|
|
11/14/2012
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
2.49
|
3,330
|
|
|
11/13/2012
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
2.52
|
10,010
|
|
|
11/12/2012
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
2.52
|
10,790
|
|
|
11/9/2012
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
2.52
|
8,110
|
|
|
11/8/2012
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
2.52
|
7,880
|
|
|