|
Closing price on 8/29/2012
|
|
| Open |
17.00 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
23,660 |
| Split-adjusted Price |
2.35 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
2.35
|
23,660
|
|
|
8/28/2012
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
2.24
|
7,300
|
|
|
8/27/2012
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.50
|
2.18
|
34,550
|
|
|
8/24/2012
|
0.00 / 0.00%
|
17.20
|
17.90
|
16.80
|
17.20
|
17.20
|
2.27
|
53,710
|
|
|
8/23/2012
|
-0.90 / -4.97%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
2.27
|
12,260
|
|
|
8/22/2012
|
-0.90 / -4.74%
|
18.30
|
19.40
|
18.10
|
18.10
|
18.10
|
2.39
|
33,960
|
|
|
8/21/2012
|
-1.00 / -5.00%
|
19.70
|
19.80
|
19.00
|
19.00
|
19.00
|
2.51
|
46,500
|
|
|
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
|
|
|