|
Closing price on 6/29/2021
|
|
Open |
30.10 |
High |
30.10 |
Low |
29.30 |
Volume |
982,000 |
Split-adjusted Price |
22.66 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2021
|
-0.45 / -1.51%
|
30.10
|
30.10
|
29.30
|
29.45
|
29.68
|
22.66
|
982,000
|
|
6/28/2021
|
+0.20 / +0.67%
|
30.00
|
30.30
|
29.70
|
29.90
|
29.89
|
23.00
|
965,800
|
|
6/25/2021
|
+0.55 / +1.89%
|
29.20
|
30.15
|
29.10
|
29.70
|
29.50
|
22.85
|
1,039,800
|
|
6/24/2021
|
-0.45 / -1.52%
|
29.40
|
29.90
|
29.00
|
29.15
|
29.24
|
22.43
|
1,525,000
|
|
6/23/2021
|
-0.75 / -2.47%
|
30.40
|
30.50
|
29.45
|
29.60
|
29.88
|
22.77
|
1,602,800
|
|
6/22/2021
|
-0.55 / -1.78%
|
31.40
|
31.70
|
30.35
|
30.35
|
30.85
|
23.35
|
1,838,700
|
|
6/21/2021
|
+0.30 / +0.98%
|
30.60
|
31.85
|
30.15
|
30.90
|
31.06
|
23.77
|
3,252,500
|
|
6/18/2021
|
-0.35 / -1.13%
|
31.20
|
31.50
|
30.60
|
30.60
|
30.96
|
23.54
|
2,094,000
|
|
6/17/2021
|
+0.45 / +1.48%
|
30.50
|
31.30
|
29.80
|
30.95
|
30.75
|
23.81
|
2,028,400
|
|
6/16/2021
|
+1.00 / +3.39%
|
29.90
|
30.95
|
29.60
|
30.50
|
30.26
|
23.46
|
3,871,200
|
|
6/15/2021
|
+0.60 / +2.08%
|
28.90
|
30.00
|
28.35
|
29.50
|
29.20
|
22.69
|
1,695,700
|
|
6/14/2021
|
+0.30 / +1.05%
|
29.00
|
29.50
|
28.60
|
28.90
|
28.99
|
22.23
|
1,666,900
|
|
6/11/2021
|
+0.80 / +2.88%
|
27.80
|
28.75
|
27.60
|
28.60
|
28.35
|
22.00
|
966,700
|
|
6/10/2021
|
-0.80 / -2.80%
|
28.20
|
28.70
|
27.55
|
27.80
|
27.92
|
21.39
|
1,034,400
|
|
6/9/2021
|
+0.20 / +0.70%
|
28.10
|
28.90
|
27.50
|
28.60
|
28.14
|
22.00
|
1,329,100
|
|
6/8/2021
|
-1.90 / -6.27%
|
30.10
|
30.30
|
28.30
|
28.40
|
29.31
|
21.85
|
2,164,800
|
|
6/7/2021
|
-0.20 / -0.66%
|
30.90
|
30.90
|
29.80
|
30.30
|
30.46
|
23.31
|
1,959,000
|
|
6/4/2021
|
+1.65 / +5.72%
|
29.50
|
30.50
|
29.20
|
30.50
|
30.02
|
23.46
|
3,309,000
|
|
6/3/2021
|
+1.50 / +5.48%
|
28.00
|
29.00
|
27.50
|
28.85
|
28.37
|
22.19
|
2,945,100
|
|
6/2/2021
|
-0.15 / -0.55%
|
27.30
|
27.50
|
27.00
|
27.35
|
27.19
|
21.04
|
909,900
|
|
6/1/2021
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.30
|
27.50
|
27.58
|
21.16
|
791,000
|
|
5/31/2021
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.10
|
27.80
|
27.40
|
21.39
|
926,200
|
|
5/28/2021
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.20
|
28.00
|
27.84
|
21.54
|
913,500
|
|
5/27/2021
|
-0.30 / -1.06%
|
28.10
|
28.10
|
27.10
|
28.00
|
27.60
|
21.54
|
1,209,400
|
|
5/26/2021
|
-0.40 / -1.39%
|
28.70
|
28.70
|
28.00
|
28.30
|
28.17
|
21.77
|
1,257,200
|
|
5/25/2021
|
+0.70 / +2.50%
|
28.05
|
28.90
|
27.90
|
28.70
|
28.46
|
22.08
|
1,486,400
|
|
5/24/2021
|
+0.10 / +0.36%
|
28.10
|
28.25
|
27.60
|
28.00
|
27.90
|
21.54
|
985,100
|
|
5/21/2021
|
+1.35 / +5.08%
|
25.75
|
28.40
|
25.75
|
27.90
|
27.68
|
21.46
|
1,545,400
|
|
5/20/2021
|
-0.40 / -1.48%
|
25.75
|
26.85
|
25.75
|
26.55
|
26.28
|
20.43
|
655,000
|
|
5/19/2021
|
+0.65 / +2.47%
|
26.30
|
27.20
|
25.40
|
26.95
|
25.85
|
20.73
|
1,714,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|