|
Closing price on 12/9/2019
|
|
| Open |
16.55 |
| High |
16.75 |
| Low |
16.00 |
| Volume |
441,820 |
| Split-adjusted Price |
10.26 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
-0.55 / -3.32%
|
16.55
|
16.75
|
16.00
|
16.00
|
16.29
|
10.26
|
441,820
|
|
|
12/6/2019
|
-0.35 / -2.07%
|
16.55
|
16.90
|
16.55
|
16.55
|
16.68
|
10.61
|
372,320
|
|
|
12/5/2019
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.00
|
16.90
|
16.76
|
10.83
|
215,110
|
|
|
12/4/2019
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.70
|
16.90
|
16.80
|
10.83
|
162,620
|
|
|
12/3/2019
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.76
|
10.83
|
399,130
|
|
|
12/2/2019
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.50
|
16.90
|
16.96
|
10.83
|
178,630
|
|
|
11/29/2019
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.94
|
10.90
|
133,210
|
|
|
11/28/2019
|
-0.40 / -2.35%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.72
|
10.64
|
311,320
|
|
|
11/27/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.01
|
10.90
|
91,610
|
|
|
11/26/2019
|
+0.40 / +2.41%
|
16.90
|
17.25
|
16.70
|
17.00
|
16.87
|
10.90
|
101,260
|
|
|
11/25/2019
|
-0.50 / -2.92%
|
17.15
|
17.30
|
16.60
|
16.60
|
16.85
|
10.64
|
212,050
|
|
|
11/22/2019
|
-0.50 / -2.84%
|
17.60
|
17.90
|
17.10
|
17.10
|
17.57
|
10.96
|
464,020
|
|
|
11/21/2019
|
0.00 / 0.00%
|
17.40
|
17.75
|
17.40
|
17.60
|
17.53
|
11.28
|
381,280
|
|
|
11/20/2019
|
+0.60 / +3.53%
|
17.10
|
17.85
|
17.05
|
17.60
|
17.52
|
11.28
|
679,140
|
|
|
11/19/2019
|
+0.05 / +0.29%
|
16.90
|
17.05
|
16.60
|
17.00
|
16.79
|
10.90
|
483,620
|
|
|
11/18/2019
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.40
|
16.95
|
16.77
|
10.87
|
397,130
|
|
|
11/15/2019
|
+0.10 / +0.59%
|
16.85
|
17.15
|
16.60
|
17.10
|
16.87
|
10.96
|
366,120
|
|
|
11/14/2019
|
-0.70 / -3.95%
|
17.60
|
17.80
|
17.00
|
17.00
|
17.25
|
10.90
|
320,120
|
|
|
11/13/2019
|
-0.45 / -2.48%
|
18.10
|
18.10
|
17.65
|
17.70
|
17.78
|
11.35
|
961,920
|
|
|
11/12/2019
|
-0.25 / -1.36%
|
18.10
|
18.40
|
18.00
|
18.15
|
18.08
|
11.64
|
294,920
|
|
|
11/11/2019
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.50
|
18.40
|
17.97
|
11.80
|
287,140
|
|
|
11/8/2019
|
-0.40 / -2.19%
|
18.20
|
18.30
|
17.30
|
17.90
|
17.74
|
11.48
|
738,640
|
|
|
11/7/2019
|
-0.50 / -2.66%
|
18.80
|
19.00
|
17.95
|
18.30
|
18.18
|
11.73
|
392,070
|
|
|
11/6/2019
|
+0.55 / +3.01%
|
18.25
|
19.00
|
18.10
|
18.80
|
18.60
|
12.05
|
290,000
|
|
|
11/5/2019
|
-0.20 / -1.08%
|
18.60
|
18.60
|
17.85
|
18.25
|
18.10
|
11.70
|
470,200
|
|
|
11/4/2019
|
-0.10 / -0.54%
|
18.55
|
18.75
|
18.45
|
18.45
|
18.55
|
11.83
|
252,810
|
|
|
11/1/2019
|
-0.45 / -2.37%
|
18.90
|
19.20
|
18.40
|
18.55
|
18.75
|
11.89
|
201,620
|
|
|
10/31/2019
|
-0.35 / -1.81%
|
19.40
|
19.45
|
18.90
|
19.00
|
19.06
|
12.18
|
151,950
|
|
|
10/30/2019
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.05
|
19.35
|
19.30
|
12.41
|
135,890
|
|
|
10/29/2019
|
-0.95 / -4.75%
|
19.80
|
19.95
|
19.05
|
19.05
|
19.52
|
12.21
|
425,750
|
|
|