Closing price on 2/4/2016
|
|
Open |
33.90 |
High |
34.30 |
Low |
33.30 |
Volume |
80,730 |
Split-adjusted Price |
8.93 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2016
|
+1.20 / +3.63%
|
33.90
|
34.30
|
33.30
|
34.30
|
33.77
|
8.93
|
80,730
|
|
2/3/2016
|
+0.60 / +1.85%
|
32.40
|
33.50
|
32.40
|
33.10
|
32.78
|
8.62
|
83,400
|
|
2/2/2016
|
-0.50 / -1.52%
|
33.50
|
33.50
|
32.50
|
32.50
|
32.66
|
8.46
|
61,780
|
|
2/1/2016
|
-1.00 / -2.94%
|
34.40
|
34.40
|
32.80
|
33.00
|
33.24
|
8.59
|
35,590
|
|
1/29/2016
|
+0.20 / +0.59%
|
33.90
|
34.00
|
33.60
|
34.00
|
33.73
|
8.85
|
51,580
|
|
1/28/2016
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.70
|
33.80
|
33.81
|
8.80
|
59,950
|
|
1/27/2016
|
-0.20 / -0.59%
|
34.50
|
34.50
|
33.50
|
33.80
|
33.84
|
8.80
|
44,040
|
|
1/26/2016
|
-0.90 / -2.58%
|
32.80
|
34.70
|
32.80
|
34.00
|
34.15
|
8.85
|
61,270
|
|
1/25/2016
|
+2.00 / +6.08%
|
33.80
|
35.00
|
33.50
|
34.90
|
34.32
|
9.08
|
85,490
|
|
1/22/2016
|
+0.40 / +1.23%
|
32.50
|
33.00
|
32.40
|
32.90
|
32.70
|
8.56
|
112,750
|
|
1/21/2016
|
-0.80 / -2.40%
|
33.10
|
33.70
|
32.00
|
32.50
|
32.61
|
8.46
|
184,960
|
|
1/20/2016
|
+0.20 / +0.60%
|
32.70
|
33.70
|
32.60
|
33.30
|
33.31
|
8.67
|
55,880
|
|
1/19/2016
|
+0.40 / +1.22%
|
33.20
|
33.50
|
32.20
|
33.10
|
32.85
|
8.62
|
117,340
|
|
1/18/2016
|
-0.80 / -2.39%
|
33.00
|
33.00
|
31.80
|
32.70
|
32.26
|
8.51
|
143,490
|
|
1/15/2016
|
-0.80 / -2.33%
|
34.80
|
34.90
|
33.50
|
33.50
|
33.88
|
8.72
|
40,230
|
|
1/14/2016
|
-0.70 / -2.00%
|
34.60
|
34.60
|
33.60
|
34.30
|
34.34
|
8.93
|
120,290
|
|
1/13/2016
|
-0.30 / -0.85%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.07
|
9.11
|
39,720
|
|
1/12/2016
|
+0.70 / +2.02%
|
34.60
|
35.40
|
34.60
|
35.30
|
35.06
|
9.19
|
55,880
|
|
1/11/2016
|
-1.40 / -3.89%
|
35.80
|
36.00
|
34.10
|
34.60
|
34.96
|
9.01
|
127,240
|
|
1/8/2016
|
-0.60 / -1.64%
|
36.30
|
36.40
|
35.60
|
36.00
|
36.09
|
9.37
|
89,060
|
|
1/7/2016
|
-1.40 / -3.68%
|
37.80
|
37.80
|
36.50
|
36.60
|
36.94
|
9.53
|
132,230
|
|
1/6/2016
|
+0.50 / +1.33%
|
37.30
|
38.00
|
37.30
|
38.00
|
37.59
|
9.50
|
189,430
|
|
1/5/2016
|
0.00 / 0.00%
|
37.00
|
37.90
|
37.00
|
37.50
|
37.52
|
9.38
|
301,800
|
|
1/4/2016
|
+0.20 / +0.54%
|
37.30
|
38.00
|
37.20
|
37.50
|
37.59
|
9.38
|
125,720
|
|
12/31/2015
|
-0.20 / -0.53%
|
37.50
|
38.00
|
37.20
|
37.30
|
37.57
|
9.33
|
162,240
|
|
12/30/2015
|
+1.70 / +4.75%
|
35.80
|
37.80
|
35.80
|
37.50
|
36.82
|
9.38
|
288,050
|
|
12/29/2015
|
+0.20 / +0.56%
|
35.50
|
35.80
|
35.30
|
35.80
|
35.67
|
8.95
|
63,860
|
|
12/28/2015
|
0.00 / 0.00%
|
35.60
|
35.80
|
35.40
|
35.60
|
35.56
|
8.90
|
91,190
|
|
12/25/2015
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.20
|
35.60
|
35.46
|
8.90
|
64,720
|
|
12/24/2015
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.70
|
35.80
|
35.83
|
8.95
|
79,560
|
|
|