|
Closing price on 7/11/2019
|
|
| Open |
21.75 |
| High |
21.85 |
| Low |
21.60 |
| Volume |
178,010 |
| Split-adjusted Price |
13.91 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
-0.05 / -0.23%
|
21.75
|
21.85
|
21.60
|
21.70
|
21.71
|
13.91
|
178,010
|
|
|
7/10/2019
|
-0.80 / -3.55%
|
22.50
|
22.70
|
21.60
|
21.75
|
22.11
|
13.94
|
663,420
|
|
|
7/9/2019
|
-0.55 / -2.38%
|
23.20
|
23.20
|
22.55
|
22.55
|
22.80
|
14.46
|
375,160
|
|
|
7/8/2019
|
-0.05 / -0.22%
|
23.15
|
23.25
|
23.00
|
23.10
|
23.13
|
14.81
|
303,900
|
|
|
7/5/2019
|
-0.05 / -0.22%
|
23.40
|
23.40
|
23.05
|
23.15
|
23.17
|
14.84
|
211,120
|
|
|
7/4/2019
|
+0.20 / +0.87%
|
23.15
|
23.30
|
23.00
|
23.20
|
23.11
|
14.87
|
247,060
|
|
|
7/3/2019
|
-0.30 / -1.29%
|
23.25
|
23.30
|
22.90
|
23.00
|
23.13
|
14.75
|
436,960
|
|
|
7/2/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.18
|
14.94
|
256,330
|
|
|
7/1/2019
|
+0.30 / +1.30%
|
23.25
|
23.50
|
23.00
|
23.30
|
23.28
|
14.94
|
321,250
|
|
|
6/28/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.75
|
23.00
|
22.94
|
14.75
|
213,520
|
|
|
6/27/2019
|
+0.15 / +0.66%
|
22.70
|
23.40
|
22.70
|
23.00
|
23.16
|
14.75
|
791,410
|
|
|
6/26/2019
|
-0.05 / -0.22%
|
22.80
|
22.90
|
22.70
|
22.85
|
22.80
|
14.65
|
207,970
|
|
|
6/25/2019
|
+0.20 / +0.88%
|
22.75
|
23.20
|
22.60
|
22.90
|
22.94
|
14.68
|
1,289,600
|
|
|
6/24/2019
|
+0.70 / +3.18%
|
22.00
|
22.95
|
21.80
|
22.70
|
22.34
|
14.55
|
438,120
|
|
|
6/21/2019
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.00
|
22.14
|
14.10
|
194,090
|
|
|
6/20/2019
|
-0.10 / -0.45%
|
22.00
|
22.25
|
21.95
|
22.00
|
22.02
|
14.10
|
193,280
|
|
|
6/19/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.05
|
22.10
|
22.15
|
14.17
|
230,710
|
|
|
6/18/2019
|
+0.20 / +0.91%
|
21.80
|
22.10
|
21.60
|
22.10
|
21.86
|
14.17
|
329,380
|
|
|
6/17/2019
|
0.00 / 0.00%
|
21.70
|
21.95
|
21.50
|
21.90
|
21.74
|
14.04
|
356,720
|
|
|
6/14/2019
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.65
|
21.90
|
21.83
|
14.04
|
221,410
|
|
|
6/13/2019
|
0.00 / 0.00%
|
22.00
|
22.15
|
21.70
|
22.10
|
21.95
|
14.17
|
321,370
|
|
|
6/12/2019
|
-0.10 / -0.45%
|
22.15
|
22.70
|
22.00
|
22.10
|
22.22
|
14.17
|
465,310
|
|
|
6/11/2019
|
+0.55 / +2.54%
|
21.90
|
22.40
|
21.60
|
22.20
|
21.99
|
14.23
|
546,630
|
|
|
6/10/2019
|
+0.15 / +0.70%
|
21.70
|
21.80
|
21.55
|
21.65
|
21.68
|
13.88
|
349,170
|
|
|
6/7/2019
|
+0.20 / +0.94%
|
21.20
|
21.90
|
21.20
|
21.50
|
21.40
|
13.78
|
262,890
|
|
|
6/6/2019
|
0.00 / 0.00%
|
20.50
|
21.30
|
20.50
|
21.30
|
20.96
|
13.66
|
423,390
|
|
|
6/5/2019
|
-0.20 / -0.93%
|
21.70
|
22.10
|
20.75
|
21.30
|
21.21
|
13.66
|
520,270
|
|
|
6/4/2019
|
-0.70 / -3.15%
|
22.10
|
22.25
|
21.50
|
21.50
|
21.87
|
13.78
|
308,000
|
|
|
6/3/2019
|
-0.80 / -3.48%
|
22.90
|
22.90
|
22.10
|
22.20
|
22.31
|
14.23
|
326,760
|
|
|
5/31/2019
|
-0.45 / -1.92%
|
23.40
|
23.45
|
22.80
|
23.00
|
23.17
|
14.75
|
182,510
|
|
|