|
Closing price on 5/3/2019
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
268,970 |
| Split-adjusted Price |
15.23 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
-0.45 / -1.86%
|
24.20
|
24.20
|
23.70
|
23.75
|
23.95
|
15.23
|
268,970
|
|
|
5/2/2019
|
-0.25 / -1.02%
|
24.90
|
24.95
|
24.10
|
24.20
|
24.26
|
15.51
|
259,530
|
|
|
4/26/2019
|
-0.10 / -0.41%
|
24.55
|
24.55
|
24.10
|
24.45
|
24.39
|
15.67
|
179,730
|
|
|
4/25/2019
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.78
|
15.74
|
273,060
|
|
|
4/24/2019
|
+0.95 / +3.95%
|
24.05
|
25.00
|
24.05
|
25.00
|
24.44
|
16.03
|
487,460
|
|
|
4/23/2019
|
-0.55 / -2.24%
|
24.60
|
24.70
|
24.05
|
24.05
|
24.30
|
15.42
|
177,300
|
|
|
4/22/2019
|
-0.60 / -2.38%
|
24.70
|
25.50
|
24.55
|
24.60
|
24.70
|
15.77
|
314,070
|
|
|
4/19/2019
|
+0.20 / +0.80%
|
25.00
|
25.60
|
25.00
|
25.20
|
25.29
|
16.16
|
217,990
|
|
|
4/18/2019
|
-1.05 / -4.03%
|
26.05
|
26.05
|
24.85
|
25.00
|
25.30
|
16.03
|
465,320
|
|
|
4/17/2019
|
-0.85 / -3.16%
|
26.90
|
27.00
|
26.05
|
26.05
|
26.63
|
16.70
|
1,016,180
|
|
|
4/16/2019
|
+0.10 / +0.37%
|
26.80
|
27.25
|
26.40
|
26.90
|
26.91
|
17.25
|
370,800
|
|
|
4/12/2019
|
+0.15 / +0.56%
|
26.65
|
27.05
|
26.60
|
26.80
|
26.85
|
17.18
|
430,720
|
|
|
4/11/2019
|
0.00 / 0.00%
|
26.65
|
26.85
|
26.60
|
26.65
|
26.70
|
17.09
|
333,040
|
|
|
4/10/2019
|
-0.35 / -1.30%
|
26.55
|
27.10
|
26.55
|
26.65
|
26.81
|
17.09
|
551,370
|
|
|
4/9/2019
|
-0.40 / -1.46%
|
27.40
|
27.50
|
26.95
|
27.00
|
27.19
|
17.31
|
403,990
|
|
|
4/8/2019
|
-0.55 / -1.97%
|
28.10
|
28.10
|
27.35
|
27.40
|
27.60
|
17.57
|
414,270
|
|
|
4/5/2019
|
+0.80 / +2.95%
|
27.15
|
27.95
|
27.15
|
27.95
|
27.56
|
17.92
|
550,420
|
|
|
4/4/2019
|
+0.45 / +1.69%
|
26.60
|
27.15
|
26.20
|
27.15
|
26.73
|
17.41
|
467,460
|
|
|
4/3/2019
|
-0.35 / -1.29%
|
27.05
|
27.05
|
25.50
|
26.70
|
26.59
|
17.12
|
744,080
|
|
|
4/2/2019
|
-0.45 / -1.64%
|
27.85
|
27.85
|
27.05
|
27.05
|
27.29
|
17.34
|
377,690
|
|
|
4/1/2019
|
+0.20 / +0.73%
|
27.30
|
27.80
|
27.30
|
27.50
|
27.53
|
17.63
|
255,490
|
|
|
3/29/2019
|
-0.15 / -0.55%
|
27.60
|
27.80
|
27.30
|
27.30
|
27.51
|
17.50
|
313,170
|
|
|
3/28/2019
|
+0.45 / +1.67%
|
26.95
|
27.45
|
26.90
|
27.45
|
27.14
|
17.60
|
287,070
|
|
|
3/27/2019
|
0.00 / 0.00%
|
27.15
|
27.50
|
26.90
|
27.00
|
27.20
|
17.31
|
390,320
|
|
|
3/26/2019
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.70
|
27.00
|
26.99
|
17.31
|
392,090
|
|
|
3/25/2019
|
-1.15 / -4.10%
|
27.60
|
28.05
|
26.90
|
26.90
|
27.33
|
17.25
|
389,280
|
|
|
3/22/2019
|
+0.25 / +0.90%
|
28.35
|
28.35
|
27.80
|
28.05
|
28.06
|
17.98
|
480,010
|
|
|
3/21/2019
|
-0.30 / -1.07%
|
28.25
|
28.80
|
27.80
|
27.80
|
28.28
|
17.82
|
476,960
|
|
|
3/20/2019
|
-0.20 / -0.71%
|
28.30
|
28.45
|
27.70
|
28.10
|
28.06
|
18.01
|
373,090
|
|
|
3/19/2019
|
-0.80 / -2.75%
|
29.10
|
29.20
|
28.30
|
28.30
|
28.67
|
18.14
|
733,760
|
|
|