|
Closing price on 3/12/2019
|
|
| Open |
30.30 |
| High |
30.40 |
| Low |
29.70 |
| Volume |
674,170 |
| Split-adjusted Price |
19.10 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.05 / +0.17%
|
30.30
|
30.40
|
29.70
|
29.80
|
30.01
|
19.10
|
674,170
|
|
|
3/11/2019
|
+1.00 / +3.48%
|
28.80
|
29.75
|
28.70
|
29.75
|
29.08
|
19.07
|
518,690
|
|
|
3/8/2019
|
-0.30 / -1.03%
|
28.70
|
29.20
|
28.30
|
28.75
|
28.72
|
18.43
|
882,730
|
|
|
3/7/2019
|
-0.45 / -1.53%
|
29.40
|
30.50
|
29.05
|
29.05
|
29.91
|
18.62
|
788,610
|
|
|
3/6/2019
|
+0.25 / +0.85%
|
29.25
|
29.50
|
28.90
|
29.50
|
29.23
|
18.91
|
703,520
|
|
|
3/5/2019
|
+0.55 / +1.92%
|
28.20
|
29.35
|
27.80
|
29.25
|
28.55
|
18.75
|
872,000
|
|
|
3/4/2019
|
-0.20 / -0.69%
|
29.00
|
29.10
|
28.35
|
28.70
|
28.72
|
18.40
|
612,200
|
|
|
3/1/2019
|
+1.40 / +5.09%
|
27.95
|
28.95
|
27.80
|
28.90
|
28.43
|
18.53
|
1,166,490
|
|
|
2/28/2019
|
+1.40 / +5.36%
|
26.35
|
27.75
|
26.20
|
27.50
|
27.13
|
17.63
|
1,577,030
|
|
|
2/27/2019
|
-0.20 / -0.76%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.30
|
16.73
|
930,580
|
|
|
2/26/2019
|
+0.60 / +2.33%
|
25.70
|
26.60
|
25.70
|
26.30
|
26.18
|
16.86
|
668,710
|
|
|
2/25/2019
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.60
|
25.70
|
25.74
|
16.48
|
459,980
|
|
|
2/22/2019
|
-0.55 / -2.10%
|
25.90
|
26.20
|
25.60
|
25.60
|
25.87
|
16.41
|
307,310
|
|
|
2/21/2019
|
-0.15 / -0.57%
|
26.15
|
26.40
|
25.90
|
26.15
|
26.09
|
16.76
|
99,410
|
|
|
2/20/2019
|
-0.30 / -1.13%
|
26.50
|
26.60
|
26.20
|
26.30
|
26.29
|
16.86
|
149,810
|
|
|
2/19/2019
|
+0.20 / +0.76%
|
26.40
|
26.70
|
26.20
|
26.60
|
26.44
|
17.05
|
276,260
|
|
|
2/18/2019
|
+0.15 / +0.57%
|
26.30
|
26.50
|
26.10
|
26.40
|
26.32
|
16.92
|
222,890
|
|
|
2/15/2019
|
-0.55 / -2.05%
|
27.00
|
27.00
|
26.20
|
26.25
|
26.48
|
16.83
|
374,140
|
|
|
2/14/2019
|
+0.30 / +1.13%
|
26.40
|
27.10
|
26.10
|
26.80
|
26.80
|
17.18
|
495,530
|
|
|
2/13/2019
|
+0.20 / +0.76%
|
26.40
|
26.55
|
26.10
|
26.50
|
26.38
|
16.99
|
358,890
|
|
|
2/12/2019
|
+1.25 / +4.99%
|
25.05
|
26.55
|
25.05
|
26.30
|
26.05
|
16.86
|
592,870
|
|
|
2/11/2019
|
+0.45 / +1.83%
|
24.60
|
25.20
|
24.60
|
25.05
|
25.00
|
16.06
|
199,760
|
|
|
2/1/2019
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.40
|
24.60
|
24.54
|
15.77
|
72,380
|
|
|
1/31/2019
|
0.00 / 0.00%
|
24.60
|
24.75
|
24.55
|
24.70
|
24.66
|
15.83
|
307,180
|
|
|
1/30/2019
|
0.00 / 0.00%
|
24.60
|
24.75
|
24.60
|
24.70
|
24.66
|
15.83
|
721,400
|
|
|
1/29/2019
|
+0.15 / +0.61%
|
24.55
|
24.70
|
24.40
|
24.70
|
24.55
|
15.83
|
118,370
|
|
|
1/28/2019
|
0.00 / 0.00%
|
24.55
|
24.60
|
24.15
|
24.55
|
24.38
|
15.74
|
230,180
|
|
|
1/25/2019
|
-0.25 / -1.01%
|
24.80
|
24.90
|
24.55
|
24.55
|
24.68
|
15.74
|
397,290
|
|
|
1/24/2019
|
+0.10 / +0.40%
|
24.75
|
24.90
|
24.60
|
24.80
|
24.72
|
15.90
|
142,000
|
|
|
1/23/2019
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.88
|
15.83
|
128,950
|
|
|