|
Closing price on 5/28/2012
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
21.90 |
| Volume |
33,140 |
| Split-adjusted Price |
3.01 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+1.00 / +4.59%
|
22.80
|
22.80
|
21.90
|
22.80
|
22.80
|
3.01
|
33,140
|
|
|
5/25/2012
|
+1.00 / +4.81%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.80
|
2.87
|
31,140
|
|
|
5/24/2012
|
-0.90 / -4.15%
|
21.40
|
21.50
|
20.70
|
20.80
|
20.80
|
2.74
|
51,300
|
|
|
5/23/2012
|
-1.10 / -4.82%
|
22.80
|
22.80
|
21.70
|
21.70
|
21.70
|
2.86
|
46,500
|
|
|
5/22/2012
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.10
|
22.80
|
22.80
|
3.01
|
85,650
|
|
|
5/21/2012
|
+1.00 / +4.81%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
2.87
|
23,920
|
|
|
5/18/2012
|
-0.90 / -4.15%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
2.74
|
31,130
|
|
|
5/17/2012
|
0.00 / 0.00%
|
22.30
|
22.50
|
21.70
|
21.70
|
21.70
|
2.86
|
53,640
|
|
|
5/16/2012
|
-0.50 / -2.25%
|
22.20
|
22.80
|
21.10
|
21.70
|
21.70
|
2.86
|
63,830
|
|
|
5/15/2012
|
-1.10 / -4.72%
|
24.00
|
24.00
|
22.20
|
22.20
|
22.20
|
2.93
|
106,560
|
|
|
5/14/2012
|
-1.20 / -4.90%
|
24.50
|
25.50
|
23.30
|
23.30
|
23.30
|
3.07
|
103,390
|
|
|
5/11/2012
|
-2.40 / -8.92%
|
26.30
|
26.40
|
24.50
|
24.50
|
24.50
|
3.23
|
169,050
|
|
|
5/10/2012
|
-1.10 / -3.93%
|
28.00
|
28.50
|
26.90
|
26.90
|
26.90
|
3.32
|
200,070
|
|
|
5/9/2012
|
-1.40 / -4.76%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.00
|
3.46
|
127,620
|
|
|
5/8/2012
|
-1.50 / -4.85%
|
31.90
|
31.90
|
29.40
|
29.40
|
29.40
|
3.63
|
113,600
|
|
|
5/7/2012
|
+0.10 / +0.32%
|
32.30
|
32.30
|
30.80
|
30.90
|
30.90
|
3.82
|
165,130
|
|
|
5/4/2012
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.70
|
30.80
|
30.80
|
3.81
|
207,290
|
|
|
5/3/2012
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.40
|
3.63
|
271,970
|
|
|
5/2/2012
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.46
|
87,960
|
|
|
4/27/2012
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.20
|
26.70
|
26.70
|
3.30
|
240,770
|
|
|
4/26/2012
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
3.15
|
20,200
|
|
|
4/25/2012
|
-0.90 / -3.41%
|
27.00
|
27.00
|
25.20
|
25.50
|
25.50
|
3.15
|
30,320
|
|
|
4/24/2012
|
0.00 / 0.00%
|
26.40
|
27.00
|
25.50
|
26.40
|
26.40
|
3.26
|
8,050
|
|
|
4/23/2012
|
+1.20 / +4.76%
|
24.40
|
26.40
|
24.20
|
26.40
|
26.40
|
3.26
|
23,800
|
|
|
4/20/2012
|
0.00 / 0.00%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.20
|
3.11
|
20
|
|
|
4/19/2012
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
3.11
|
300
|
|
|
4/18/2012
|
-0.30 / -1.18%
|
25.90
|
25.90
|
25.10
|
25.10
|
25.10
|
3.10
|
2,390
|
|
|
4/17/2012
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.10
|
25.40
|
25.40
|
3.14
|
20,980
|
|
|
4/16/2012
|
-0.50 / -1.93%
|
24.80
|
25.40
|
24.70
|
25.40
|
25.40
|
3.14
|
2,800
|
|
|
4/13/2012
|
-0.30 / -1.15%
|
25.50
|
25.90
|
24.90
|
25.90
|
25.90
|
3.20
|
4,560
|
|
|