|
Closing price on 8/17/2018
|
|
| Open |
29.60 |
| High |
30.00 |
| Low |
29.50 |
| Volume |
75,010 |
| Split-adjusted Price |
18.91 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.50 / -1.67%
|
29.60
|
30.00
|
29.50
|
29.50
|
29.58
|
18.91
|
75,010
|
|
|
8/16/2018
|
-0.20 / -0.66%
|
29.65
|
30.15
|
29.55
|
30.00
|
29.70
|
19.23
|
91,770
|
|
|
8/15/2018
|
-0.10 / -0.33%
|
29.90
|
30.25
|
29.60
|
30.20
|
29.77
|
19.36
|
83,710
|
|
|
8/14/2018
|
+0.20 / +0.66%
|
30.10
|
30.45
|
29.70
|
30.30
|
29.88
|
19.43
|
141,350
|
|
|
8/13/2018
|
-0.25 / -0.82%
|
30.35
|
30.65
|
30.00
|
30.10
|
30.18
|
19.30
|
93,860
|
|
|
8/10/2018
|
+0.10 / +0.33%
|
29.85
|
30.35
|
29.75
|
30.35
|
29.98
|
19.46
|
117,180
|
|
|
8/9/2018
|
-0.50 / -1.63%
|
30.50
|
30.90
|
30.25
|
30.25
|
30.49
|
19.39
|
62,290
|
|
|
8/8/2018
|
+0.25 / +0.82%
|
30.50
|
30.90
|
30.50
|
30.75
|
30.70
|
19.71
|
95,490
|
|
|
8/7/2018
|
-2.50 / -7.58%
|
30.00
|
30.50
|
29.60
|
30.50
|
29.89
|
19.55
|
206,600
|
|
|
8/6/2018
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.30
|
33.00
|
32.71
|
18.77
|
256,820
|
|
|
8/3/2018
|
-0.50 / -1.49%
|
33.60
|
33.60
|
32.70
|
33.00
|
32.93
|
18.77
|
140,830
|
|
|
8/2/2018
|
-0.05 / -0.15%
|
33.55
|
33.60
|
32.60
|
33.50
|
33.31
|
19.05
|
142,950
|
|
|
8/1/2018
|
+0.95 / +2.91%
|
32.85
|
33.70
|
32.85
|
33.55
|
33.25
|
19.08
|
324,480
|
|
|
7/31/2018
|
+0.10 / +0.31%
|
32.55
|
32.90
|
32.40
|
32.60
|
32.63
|
18.54
|
275,600
|
|
|
7/30/2018
|
+1.00 / +3.17%
|
31.80
|
32.60
|
31.80
|
32.50
|
32.33
|
18.48
|
232,650
|
|
|
7/27/2018
|
+0.40 / +1.29%
|
31.10
|
31.80
|
31.10
|
31.50
|
31.45
|
17.91
|
176,420
|
|
|
7/26/2018
|
+0.10 / +0.32%
|
31.35
|
31.45
|
31.00
|
31.10
|
31.14
|
17.69
|
133,480
|
|
|
7/25/2018
|
0.00 / 0.00%
|
31.00
|
31.60
|
31.00
|
31.00
|
31.36
|
17.63
|
97,990
|
|
|
7/24/2018
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.04
|
17.63
|
152,050
|
|
|
7/23/2018
|
-0.80 / -2.52%
|
31.40
|
31.80
|
31.00
|
31.00
|
31.35
|
17.63
|
148,620
|
|
|
7/20/2018
|
-0.05 / -0.16%
|
31.85
|
31.95
|
31.30
|
31.80
|
31.59
|
18.08
|
193,140
|
|
|
7/19/2018
|
-0.15 / -0.47%
|
32.30
|
32.80
|
31.80
|
31.85
|
32.13
|
18.11
|
122,730
|
|
|
7/18/2018
|
+0.50 / +1.59%
|
31.50
|
32.50
|
31.50
|
32.00
|
32.09
|
18.20
|
128,160
|
|
|
7/17/2018
|
+0.45 / +1.45%
|
31.00
|
31.90
|
30.70
|
31.50
|
31.18
|
17.91
|
370,130
|
|
|
7/16/2018
|
+0.50 / +1.64%
|
30.55
|
31.30
|
30.35
|
31.05
|
30.85
|
17.66
|
122,470
|
|
|
7/13/2018
|
0.00 / 0.00%
|
30.50
|
31.00
|
29.90
|
30.55
|
30.20
|
17.37
|
275,950
|
|
|
7/12/2018
|
-0.05 / -0.16%
|
30.30
|
30.60
|
29.80
|
30.55
|
30.16
|
17.37
|
391,360
|
|
|
7/11/2018
|
-2.05 / -6.28%
|
33.00
|
33.00
|
30.40
|
30.60
|
30.67
|
17.40
|
598,560
|
|
|
7/10/2018
|
-1.35 / -3.97%
|
33.10
|
34.10
|
32.65
|
32.65
|
33.02
|
18.57
|
57,260
|
|
|
7/9/2018
|
-0.45 / -1.31%
|
34.00
|
34.50
|
33.05
|
34.00
|
33.79
|
19.34
|
102,380
|
|
|