|
Closing price on 7/21/2017
|
|
Open |
54.50 |
High |
54.80 |
Low |
53.70 |
Volume |
459,760 |
Split-adjusted Price |
30.24 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2017
|
+0.70 / +1.30%
|
54.50
|
54.80
|
53.70
|
54.50
|
54.16
|
30.24
|
459,760
|
|
7/20/2017
|
-1.00 / -1.82%
|
54.00
|
54.80
|
53.00
|
53.80
|
53.96
|
29.85
|
1,456,750
|
|
7/19/2017
|
+1.70 / +3.20%
|
53.90
|
54.90
|
53.20
|
54.80
|
54.22
|
30.41
|
1,770,490
|
|
7/18/2017
|
-3.90 / -6.84%
|
57.00
|
57.00
|
53.10
|
53.10
|
54.79
|
29.46
|
2,230,190
|
|
7/17/2017
|
-1.20 / -2.06%
|
58.20
|
58.30
|
56.00
|
57.00
|
57.30
|
31.63
|
1,173,570
|
|
7/14/2017
|
0.00 / 0.00%
|
58.20
|
58.60
|
58.00
|
58.20
|
58.19
|
32.29
|
967,570
|
|
7/13/2017
|
+0.30 / +0.52%
|
57.90
|
58.40
|
57.80
|
58.20
|
58.12
|
32.29
|
366,390
|
|
7/12/2017
|
+1.10 / +1.94%
|
57.70
|
58.80
|
57.50
|
57.90
|
58.14
|
32.13
|
718,630
|
|
7/11/2017
|
+0.10 / +0.18%
|
56.40
|
57.10
|
56.10
|
56.80
|
56.58
|
31.52
|
331,790
|
|
7/10/2017
|
+0.20 / +0.35%
|
56.50
|
57.40
|
56.00
|
56.70
|
56.57
|
31.46
|
585,190
|
|
7/7/2017
|
-1.50 / -2.59%
|
58.00
|
58.00
|
56.40
|
56.50
|
57.33
|
31.35
|
556,340
|
|
7/6/2017
|
+0.40 / +0.69%
|
57.90
|
58.50
|
57.90
|
58.00
|
58.18
|
32.18
|
757,530
|
|
7/5/2017
|
+0.20 / +0.35%
|
57.80
|
57.80
|
57.10
|
57.60
|
57.43
|
31.96
|
622,980
|
|
7/4/2017
|
-0.10 / -0.17%
|
57.40
|
57.80
|
57.10
|
57.40
|
57.40
|
31.85
|
429,110
|
|
7/3/2017
|
0.00 / 0.00%
|
57.50
|
58.20
|
57.00
|
57.50
|
57.60
|
31.91
|
311,970
|
|
6/30/2017
|
-0.10 / -0.17%
|
57.50
|
58.10
|
57.00
|
57.50
|
57.49
|
31.91
|
341,320
|
|
6/29/2017
|
+1.50 / +2.67%
|
56.50
|
59.00
|
56.10
|
57.60
|
57.02
|
31.96
|
788,380
|
|
6/28/2017
|
+1.70 / +3.13%
|
54.10
|
56.30
|
54.00
|
56.10
|
55.53
|
31.13
|
1,063,250
|
|
6/27/2017
|
-1.30 / -2.33%
|
55.70
|
55.70
|
54.10
|
54.40
|
54.89
|
30.19
|
706,130
|
|
6/26/2017
|
+0.10 / +0.18%
|
56.00
|
56.70
|
55.20
|
55.70
|
55.85
|
30.91
|
708,910
|
|
6/23/2017
|
+0.10 / +0.18%
|
56.10
|
57.20
|
55.60
|
55.60
|
56.39
|
30.85
|
559,630
|
|
6/22/2017
|
+3.60 / +6.94%
|
52.30
|
55.50
|
52.20
|
55.50
|
54.41
|
30.80
|
1,958,210
|
|
6/21/2017
|
0.00 / 0.00%
|
51.90
|
52.50
|
51.40
|
51.90
|
51.94
|
28.80
|
921,410
|
|
6/20/2017
|
+0.10 / +0.19%
|
51.70
|
53.00
|
51.60
|
51.90
|
51.89
|
28.80
|
616,860
|
|
6/19/2017
|
+0.10 / +0.19%
|
51.70
|
52.30
|
51.40
|
51.80
|
51.68
|
28.74
|
352,930
|
|
6/16/2017
|
-0.20 / -0.39%
|
52.00
|
52.40
|
51.70
|
51.70
|
51.95
|
28.69
|
247,730
|
|
6/15/2017
|
+0.90 / +1.76%
|
50.90
|
52.50
|
50.90
|
51.90
|
51.87
|
28.80
|
398,790
|
|
6/14/2017
|
0.00 / 0.00%
|
51.50
|
51.60
|
50.70
|
51.00
|
51.12
|
28.30
|
304,910
|
|
6/13/2017
|
+0.20 / +0.39%
|
50.60
|
51.80
|
50.60
|
51.00
|
51.23
|
28.30
|
389,150
|
|
6/12/2017
|
-1.60 / -3.05%
|
52.10
|
52.30
|
50.80
|
50.80
|
51.78
|
28.19
|
495,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|