|
Closing price on 6/19/2012
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
21.50 |
| Volume |
3,200 |
| Split-adjusted Price |
2.84 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
-0.50 / -2.27%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
2.84
|
3,200
|
|
|
6/18/2012
|
+0.40 / +1.85%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
2.90
|
26,240
|
|
|
6/15/2012
|
+0.30 / +1.41%
|
21.20
|
22.10
|
21.20
|
21.60
|
21.60
|
2.85
|
10,530
|
|
|
6/14/2012
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.30
|
2.81
|
37,510
|
|
|
6/13/2012
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.70
|
22.00
|
22.00
|
2.90
|
9,710
|
|
|
6/12/2012
|
-0.60 / -2.64%
|
22.70
|
22.70
|
22.10
|
22.10
|
22.10
|
2.91
|
7,010
|
|
|
6/11/2012
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.10
|
22.70
|
22.70
|
2.99
|
1,560
|
|
|
6/8/2012
|
+0.20 / +0.89%
|
22.80
|
23.50
|
22.70
|
22.70
|
22.70
|
2.99
|
42,800
|
|
|
6/7/2012
|
+1.00 / +4.65%
|
21.90
|
22.50
|
21.70
|
22.50
|
22.50
|
2.97
|
68,030
|
|
|
6/6/2012
|
+0.10 / +0.47%
|
21.90
|
21.90
|
21.40
|
21.50
|
21.50
|
2.84
|
6,770
|
|
|
6/5/2012
|
+0.70 / +3.38%
|
21.60
|
21.60
|
20.40
|
21.40
|
21.40
|
2.82
|
3,980
|
|
|
6/4/2012
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.70
|
2.73
|
83,410
|
|
|
6/1/2012
|
-0.40 / -1.90%
|
21.50
|
21.80
|
20.70
|
20.70
|
20.70
|
2.73
|
40,850
|
|
|
5/31/2012
|
-0.90 / -4.09%
|
21.50
|
21.90
|
21.10
|
21.10
|
21.10
|
2.78
|
51,900
|
|
|
5/30/2012
|
-0.50 / -2.22%
|
22.10
|
22.50
|
21.80
|
22.00
|
22.00
|
2.90
|
8,810
|
|
|
5/29/2012
|
-0.30 / -1.32%
|
22.00
|
22.80
|
21.70
|
22.50
|
22.50
|
2.97
|
12,050
|
|
|
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
|
|
|