Closing price on 5/12/2010
|
|
Open |
65.00 |
High |
65.50 |
Low |
63.00 |
Volume |
87,360 |
Split-adjusted Price |
4.14 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2010
|
-2.50 / -3.79%
|
65.00
|
65.50
|
63.00
|
63.50
|
63.50
|
4.14
|
87,360
|
|
5/11/2010
|
0.00 / 0.00%
|
67.00
|
67.00
|
65.00
|
66.00
|
66.00
|
4.30
|
86,010
|
|
5/10/2010
|
-3.00 / -4.35%
|
69.00
|
69.00
|
66.00
|
66.00
|
66.00
|
4.30
|
66,120
|
|
5/7/2010
|
-1.00 / -1.43%
|
69.50
|
69.50
|
66.50
|
69.00
|
69.00
|
4.50
|
60,120
|
|
5/6/2010
|
-1.00 / -1.41%
|
71.00
|
72.00
|
69.00
|
70.00
|
70.00
|
4.57
|
33,050
|
|
5/5/2010
|
-3.50 / -4.70%
|
71.50
|
74.50
|
71.00
|
71.00
|
71.00
|
4.63
|
119,020
|
|
5/4/2010
|
+3.50 / +4.93%
|
74.50
|
74.50
|
73.50
|
74.50
|
74.50
|
4.86
|
167,530
|
|
4/29/2010
|
+3.00 / +4.41%
|
71.00
|
71.00
|
70.00
|
71.00
|
71.00
|
4.63
|
219,200
|
|
4/28/2010
|
+3.00 / +4.62%
|
68.00
|
68.00
|
67.00
|
68.00
|
68.00
|
4.43
|
68,620
|
|
4/27/2010
|
0.00 / 0.00%
|
65.00
|
65.50
|
64.50
|
65.00
|
65.00
|
4.24
|
25,870
|
|
4/26/2010
|
-1.00 / -1.52%
|
68.00
|
68.00
|
64.00
|
65.00
|
65.00
|
4.24
|
27,930
|
|
4/22/2010
|
+2.00 / +3.13%
|
65.00
|
67.00
|
65.00
|
66.00
|
66.00
|
4.30
|
79,610
|
|
4/21/2010
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.00
|
64.00
|
64.00
|
4.17
|
61,700
|
|
4/20/2010
|
0.00 / 0.00%
|
64.50
|
66.00
|
64.00
|
64.00
|
64.00
|
4.17
|
31,410
|
|
4/19/2010
|
-1.00 / -1.54%
|
64.50
|
65.00
|
64.00
|
64.00
|
64.00
|
4.17
|
58,130
|
|
4/16/2010
|
-0.50 / -0.76%
|
65.50
|
66.50
|
64.50
|
65.00
|
65.00
|
4.24
|
38,810
|
|
4/15/2010
|
+1.00 / +1.55%
|
64.50
|
65.50
|
64.50
|
65.50
|
65.50
|
4.27
|
53,110
|
|
4/14/2010
|
0.00 / 0.00%
|
64.00
|
65.50
|
64.00
|
64.50
|
64.50
|
4.21
|
24,040
|
|
4/13/2010
|
-0.50 / -0.77%
|
64.50
|
65.00
|
64.50
|
64.50
|
64.50
|
4.21
|
14,800
|
|
4/12/2010
|
-0.50 / -0.76%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
4.24
|
66,430
|
|
4/9/2010
|
-2.00 / -2.96%
|
67.50
|
67.50
|
65.00
|
65.50
|
65.50
|
4.27
|
72,800
|
|
4/8/2010
|
-0.50 / -0.74%
|
66.00
|
68.50
|
66.00
|
67.50
|
67.50
|
4.40
|
26,360
|
|
4/7/2010
|
+1.50 / +2.26%
|
68.00
|
69.00
|
66.50
|
68.00
|
68.00
|
4.43
|
69,570
|
|
4/6/2010
|
+2.50 / +3.91%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.50
|
4.34
|
160,090
|
|
4/5/2010
|
0.00 / 0.00%
|
64.00
|
65.50
|
64.00
|
64.00
|
64.00
|
4.17
|
59,890
|
|
4/2/2010
|
-2.00 / -3.03%
|
65.00
|
65.00
|
63.00
|
64.00
|
64.00
|
4.17
|
55,130
|
|
4/1/2010
|
0.00 / 0.00%
|
66.00
|
66.00
|
64.50
|
66.00
|
66.00
|
4.30
|
25,860
|
|
3/31/2010
|
+1.00 / +1.54%
|
65.00
|
66.50
|
64.00
|
66.00
|
66.00
|
4.30
|
44,990
|
|
3/30/2010
|
-1.50 / -2.26%
|
67.50
|
67.50
|
65.00
|
65.00
|
65.00
|
4.24
|
44,400
|
|
3/29/2010
|
+3.00 / +4.72%
|
63.00
|
66.50
|
63.00
|
66.50
|
66.50
|
4.34
|
113,090
|
|
|