|
Closing price on 12/6/2012
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.70 |
| Volume |
9,660 |
| Split-adjusted Price |
2.49 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2012
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
2.53
|
8,790
|
|
|
11/6/2012
|
-1.00 / -5.26%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
2.53
|
24,060
|
|
|
11/5/2012
|
+0.50 / +2.70%
|
18.50
|
19.20
|
18.50
|
19.00
|
19.00
|
2.51
|
18,090
|
|
|
11/2/2012
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
2.44
|
21,360
|
|
|
11/1/2012
|
+0.10 / +0.53%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
2.51
|
250
|
|
|
10/31/2012
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.90
|
18.90
|
18.90
|
2.49
|
9,460
|
|
|
10/30/2012
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
2.52
|
11,460
|
|
|
10/29/2012
|
+0.40 / +2.11%
|
19.80
|
19.80
|
19.00
|
19.40
|
19.40
|
2.56
|
10,750
|
|
|
10/26/2012
|
+0.60 / +3.26%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
2.51
|
9,000
|
|
|