|
|
Closing price on 12/22/2017
|
|
| Open |
43.20 |
| High |
43.80 |
| Low |
43.20 |
| Volume |
740,460 |
| Split-adjusted Price |
24.68 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
+0.20 / +0.46%
|
43.20
|
43.80
|
43.20
|
43.40
|
43.51
|
24.68
|
740,460
|
|
|
12/21/2017
|
-0.80 / -1.82%
|
43.90
|
44.00
|
43.20
|
43.20
|
43.68
|
24.57
|
848,750
|
|
|
12/20/2017
|
-0.55 / -1.23%
|
44.10
|
44.55
|
43.80
|
44.00
|
44.11
|
25.02
|
875,230
|
|
|
12/19/2017
|
-0.05 / -0.11%
|
44.50
|
44.60
|
43.80
|
44.55
|
44.19
|
25.33
|
131,560
|
|
|
12/18/2017
|
0.00 / 0.00%
|
44.60
|
44.70
|
43.70
|
44.60
|
44.40
|
25.36
|
296,030
|
|
|
12/15/2017
|
0.00 / 0.00%
|
44.40
|
45.00
|
43.50
|
44.60
|
44.32
|
25.36
|
196,090
|
|
|
12/14/2017
|
+1.00 / +2.29%
|
44.00
|
44.60
|
43.00
|
44.60
|
43.93
|
25.36
|
181,060
|
|
|
12/13/2017
|
-0.80 / -1.80%
|
44.40
|
44.70
|
43.00
|
43.60
|
43.32
|
24.79
|
834,370
|
|
|
12/12/2017
|
+0.30 / +0.68%
|
44.40
|
44.70
|
42.00
|
44.40
|
43.43
|
25.25
|
399,120
|
|
|
12/11/2017
|
-0.90 / -2.00%
|
45.00
|
45.00
|
44.00
|
44.10
|
44.38
|
25.08
|
214,250
|
|
|
12/8/2017
|
-0.50 / -1.10%
|
45.60
|
45.60
|
45.00
|
45.00
|
45.21
|
25.59
|
315,940
|
|
|
12/7/2017
|
+0.50 / +1.11%
|
45.20
|
45.70
|
45.00
|
45.50
|
45.37
|
25.88
|
339,250
|
|
|
12/6/2017
|
-0.40 / -0.88%
|
45.30
|
45.80
|
44.50
|
45.00
|
45.30
|
25.59
|
360,010
|
|
|
12/5/2017
|
-0.40 / -0.87%
|
46.00
|
46.80
|
45.40
|
45.40
|
46.17
|
25.82
|
950,840
|
|
|
12/4/2017
|
+1.30 / +2.92%
|
44.90
|
46.25
|
44.70
|
45.80
|
45.58
|
26.05
|
2,486,020
|
|
|
12/1/2017
|
-0.80 / -1.77%
|
44.90
|
45.40
|
44.00
|
44.50
|
44.86
|
25.31
|
2,499,120
|
|
|
11/30/2017
|
-0.10 / -0.22%
|
45.10
|
45.40
|
44.70
|
45.30
|
45.03
|
25.76
|
2,835,890
|
|
|
11/29/2017
|
-0.10 / -0.22%
|
45.30
|
45.70
|
44.50
|
45.40
|
45.03
|
25.82
|
2,708,800
|
|
|
11/28/2017
|
+0.70 / +1.56%
|
45.00
|
46.40
|
44.40
|
45.50
|
45.75
|
25.88
|
3,064,960
|
|
|
11/27/2017
|
+2.90 / +6.92%
|
41.55
|
44.80
|
41.55
|
44.80
|
44.11
|
25.48
|
3,040,810
|
|
|
11/24/2017
|
-0.20 / -0.48%
|
41.90
|
42.40
|
41.45
|
41.90
|
41.70
|
23.83
|
357,440
|
|
|
11/23/2017
|
+0.10 / +0.24%
|
42.00
|
42.40
|
41.50
|
42.10
|
41.89
|
23.94
|
223,980
|
|
|
11/22/2017
|
0.00 / 0.00%
|
42.00
|
42.45
|
41.80
|
42.00
|
42.11
|
23.88
|
120,620
|
|
|
11/21/2017
|
-0.60 / -1.41%
|
42.50
|
42.80
|
41.60
|
42.00
|
42.14
|
23.88
|
637,240
|
|
|
11/20/2017
|
-0.40 / -0.93%
|
42.50
|
43.00
|
42.20
|
42.60
|
42.45
|
24.23
|
1,200,110
|
|
|
11/17/2017
|
-0.20 / -0.46%
|
43.20
|
43.60
|
42.50
|
43.00
|
42.97
|
24.45
|
1,166,680
|
|
|
11/16/2017
|
0.00 / 0.00%
|
43.20
|
43.60
|
42.50
|
43.20
|
43.03
|
24.57
|
294,910
|
|
|
11/15/2017
|
0.00 / 0.00%
|
43.00
|
44.00
|
42.50
|
43.20
|
43.00
|
24.57
|
220,480
|
|
|
11/14/2017
|
-0.80 / -1.82%
|
42.50
|
44.00
|
42.40
|
43.20
|
43.02
|
24.57
|
258,040
|
|
|
11/13/2017
|
-0.75 / -1.68%
|
44.80
|
44.80
|
43.30
|
44.00
|
43.97
|
25.02
|
142,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|