|
Closing price on 8/20/2012
|
|
| Open |
20.10 |
| High |
20.20 |
| Low |
19.90 |
| Volume |
6,390 |
| Split-adjusted Price |
2.64 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.00
|
2.64
|
6,390
|
|
|
8/17/2012
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.10
|
2.65
|
10,020
|
|
|
8/16/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
2.62
|
11,550
|
|
|
8/15/2012
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.70
|
19.90
|
19.90
|
2.62
|
14,070
|
|
|
8/14/2012
|
+0.30 / +1.52%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.65
|
910
|
|
|
8/13/2012
|
-0.20 / -1.00%
|
19.60
|
19.80
|
19.50
|
19.80
|
19.80
|
2.61
|
7,850
|
|
|
8/10/2012
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.00
|
2.64
|
7,540
|
|
|
8/9/2012
|
+0.30 / +1.52%
|
19.80
|
20.30
|
19.80
|
20.10
|
20.10
|
2.65
|
6,840
|
|
|
8/8/2012
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.50
|
19.80
|
19.80
|
2.61
|
1,070
|
|
|
8/7/2012
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.60
|
19.80
|
19.80
|
2.61
|
2,420
|
|
|
8/6/2012
|
+0.70 / +3.65%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.90
|
2.62
|
6,480
|
|
|
8/3/2012
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.20
|
2.53
|
6,080
|
|
|
8/2/2012
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
2.56
|
300
|
|
|
8/1/2012
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.30
|
19.40
|
19.40
|
2.56
|
2,580
|
|
|
7/31/2012
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
2.56
|
5,110
|
|
|
7/30/2012
|
+0.10 / +0.52%
|
19.30
|
19.80
|
19.30
|
19.50
|
19.50
|
2.57
|
3,270
|
|
|
7/27/2012
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.20
|
19.40
|
19.40
|
2.56
|
10,580
|
|
|
7/26/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
2.56
|
1,940
|
|
|
7/25/2012
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
2.56
|
10,960
|
|
|
7/24/2012
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
2.56
|
21,200
|
|
|
7/23/2012
|
-0.60 / -2.97%
|
20.30
|
20.40
|
19.60
|
19.60
|
19.60
|
2.58
|
24,730
|
|
|
7/20/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.00
|
20.20
|
20.20
|
2.66
|
25,900
|
|
|
7/19/2012
|
+0.40 / +2.02%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
2.66
|
15,850
|
|
|
7/18/2012
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.80
|
2.61
|
6,700
|
|
|
7/17/2012
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.30
|
20.00
|
20.00
|
2.64
|
20,250
|
|
|
7/16/2012
|
-0.70 / -3.47%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
2.57
|
20,380
|
|
|
7/13/2012
|
+0.90 / +4.66%
|
19.40
|
20.20
|
19.40
|
20.20
|
20.20
|
2.66
|
26,250
|
|
|
7/12/2012
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.30
|
2.55
|
500
|
|
|
7/11/2012
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
2.51
|
15,700
|
|
|
7/10/2012
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.50
|
2.57
|
39,870
|
|
|