Closing price on 3/5/2010
|
|
Open |
56.50 |
High |
59.00 |
Low |
56.50 |
Volume |
118,420 |
Split-adjusted Price |
3.73 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2010
|
+2.50 / +4.42%
|
56.50
|
59.00
|
56.50
|
59.00
|
59.00
|
3.73
|
118,420
|
|
3/4/2010
|
+0.50 / +0.89%
|
57.00
|
57.50
|
56.00
|
56.50
|
56.50
|
3.57
|
67,340
|
|
3/3/2010
|
0.00 / 0.00%
|
57.50
|
57.50
|
56.00
|
56.00
|
56.00
|
3.54
|
11,990
|
|
3/2/2010
|
-1.00 / -1.75%
|
57.50
|
57.50
|
56.00
|
56.00
|
56.00
|
3.54
|
59,240
|
|
3/1/2010
|
+1.00 / +1.79%
|
56.00
|
58.50
|
56.00
|
57.00
|
57.00
|
3.60
|
82,290
|
|
2/26/2010
|
-1.00 / -1.75%
|
56.50
|
57.00
|
55.50
|
56.00
|
56.00
|
3.54
|
26,660
|
|
2/25/2010
|
+1.00 / +1.79%
|
57.50
|
58.00
|
56.00
|
57.00
|
57.00
|
3.60
|
49,370
|
|
2/24/2010
|
+2.50 / +4.67%
|
53.50
|
56.00
|
53.00
|
56.00
|
56.00
|
3.54
|
45,540
|
|
2/23/2010
|
-2.50 / -4.46%
|
54.50
|
55.00
|
53.50
|
53.50
|
53.50
|
3.38
|
52,540
|
|
2/22/2010
|
-0.50 / -0.88%
|
57.00
|
57.00
|
55.00
|
56.00
|
56.00
|
3.54
|
24,430
|
|
2/12/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
56.50
|
56.50
|
56.50
|
3.57
|
16,200
|
|
2/11/2010
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
3.57
|
29,860
|
|
2/10/2010
|
+0.50 / +0.89%
|
58.00
|
58.00
|
56.00
|
56.50
|
56.50
|
3.57
|
46,980
|
|
2/9/2010
|
+1.50 / +2.75%
|
53.50
|
56.00
|
53.50
|
56.00
|
56.00
|
3.54
|
21,980
|
|
2/8/2010
|
-2.50 / -4.39%
|
56.00
|
56.50
|
54.50
|
54.50
|
54.50
|
3.45
|
86,260
|
|
2/5/2010
|
-2.50 / -4.20%
|
59.00
|
59.50
|
57.00
|
57.00
|
57.00
|
3.60
|
99,420
|
|
2/4/2010
|
0.00 / 0.00%
|
59.50
|
61.00
|
57.50
|
59.50
|
59.50
|
3.76
|
32,360
|
|
2/3/2010
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
3.76
|
15,730
|
|
2/2/2010
|
-1.50 / -2.46%
|
63.50
|
63.50
|
59.50
|
59.50
|
59.50
|
3.76
|
87,660
|
|
2/1/2010
|
+2.50 / +4.27%
|
60.50
|
61.00
|
60.00
|
61.00
|
61.00
|
3.86
|
205,650
|
|
1/29/2010
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
3.70
|
1,020
|
|
1/28/2010
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
3.54
|
8,000
|
|
1/27/2010
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
3.38
|
20
|
|
1/26/2010
|
+2.40 / +4.94%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.23
|
20
|
|
1/25/2010
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
3.07
|
20
|
|
1/22/2010
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
2.93
|
10
|
|
1/21/2010
|
+2.10 / +5.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.79
|
20
|
|
1/20/2010
|
+42.00 / +0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
2.66
|
20
|
|
|