|
Closing price on 8/18/2015
|
|
| Open |
27.50 |
| High |
27.60 |
| Low |
27.20 |
| Volume |
6,380 |
| Split-adjusted Price |
6.90 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.20
|
27.60
|
27.59
|
6.90
|
6,380
|
|
|
8/17/2015
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.30
|
27.50
|
27.38
|
6.88
|
73,030
|
|
|
8/14/2015
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.52
|
6.88
|
67,830
|
|
|
8/13/2015
|
-0.10 / -0.36%
|
27.50
|
28.10
|
27.40
|
28.00
|
27.61
|
7.00
|
52,380
|
|
|
8/12/2015
|
0.00 / 0.00%
|
28.10
|
28.40
|
27.80
|
28.10
|
28.05
|
7.03
|
80,450
|
|
|
8/11/2015
|
+0.10 / +0.36%
|
28.00
|
28.60
|
28.00
|
28.10
|
28.29
|
7.03
|
83,930
|
|
|
8/10/2015
|
-0.40 / -1.41%
|
28.10
|
28.60
|
28.00
|
28.00
|
28.06
|
7.00
|
42,690
|
|
|
8/7/2015
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.20
|
28.40
|
28.29
|
7.10
|
12,160
|
|
|
8/6/2015
|
-0.20 / -0.69%
|
28.80
|
28.90
|
28.20
|
28.60
|
28.43
|
7.15
|
39,010
|
|
|
8/5/2015
|
+0.80 / +2.86%
|
28.20
|
29.00
|
27.70
|
28.80
|
28.53
|
7.20
|
186,150
|
|
|
8/4/2015
|
+0.90 / +3.32%
|
27.10
|
28.00
|
27.10
|
28.00
|
27.62
|
7.00
|
152,520
|
|
|
8/3/2015
|
-0.50 / -1.81%
|
27.20
|
27.40
|
27.00
|
27.10
|
27.13
|
6.78
|
250,680
|
|
|
7/31/2015
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.60
|
27.60
|
27.74
|
6.90
|
48,910
|
|
|
7/30/2015
|
+0.70 / +2.61%
|
27.20
|
27.70
|
27.10
|
27.50
|
27.44
|
6.88
|
108,160
|
|
|
7/29/2015
|
+0.10 / +0.37%
|
26.50
|
27.40
|
26.50
|
26.80
|
27.03
|
6.70
|
241,060
|
|
|
7/28/2015
|
-0.70 / -2.55%
|
27.30
|
27.30
|
26.70
|
26.70
|
26.81
|
6.68
|
62,170
|
|
|
7/27/2015
|
+0.40 / +1.48%
|
26.20
|
28.00
|
26.20
|
27.40
|
27.21
|
6.85
|
109,440
|
|
|
7/24/2015
|
-0.80 / -2.88%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.26
|
6.75
|
24,980
|
|
|
7/23/2015
|
+0.90 / +3.35%
|
27.10
|
28.20
|
27.10
|
27.80
|
27.72
|
6.95
|
216,140
|
|
|
7/22/2015
|
+1.70 / +6.75%
|
25.60
|
26.90
|
25.60
|
26.90
|
26.43
|
6.73
|
237,560
|
|
|
7/21/2015
|
+0.70 / +2.86%
|
24.50
|
25.60
|
24.50
|
25.20
|
24.98
|
6.30
|
62,930
|
|
|
7/20/2015
|
+0.10 / +0.41%
|
25.10
|
25.50
|
24.50
|
24.50
|
24.62
|
6.13
|
9,140
|
|
|
7/17/2015
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.40
|
24.40
|
24.48
|
6.10
|
7,190
|
|
|
7/16/2015
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.30
|
24.40
|
24.32
|
6.10
|
17,500
|
|
|
7/15/2015
|
-0.10 / -0.41%
|
24.90
|
25.00
|
24.30
|
24.40
|
24.44
|
6.10
|
13,340
|
|
|
7/14/2015
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.40
|
24.50
|
24.45
|
6.13
|
16,360
|
|
|
7/13/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.50
|
24.50
|
24.63
|
6.13
|
26,270
|
|
|
7/10/2015
|
-0.10 / -0.41%
|
25.90
|
25.90
|
24.50
|
24.50
|
24.67
|
6.13
|
63,670
|
|
|
7/9/2015
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.40
|
24.60
|
24.49
|
6.15
|
33,810
|
|
|
7/8/2015
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.71
|
6.15
|
21,850
|
|
|