|
Closing price on 8/30/2019
|
|
| Open |
23.60 |
| High |
23.80 |
| Low |
23.35 |
| Volume |
203,890 |
| Split-adjusted Price |
14.97 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
-0.25 / -1.06%
|
23.60
|
23.80
|
23.35
|
23.35
|
23.46
|
14.97
|
203,890
|
|
|
8/29/2019
|
+0.25 / +1.07%
|
23.35
|
23.90
|
23.30
|
23.60
|
23.53
|
15.13
|
259,580
|
|
|
8/28/2019
|
-0.70 / -2.91%
|
24.10
|
24.20
|
23.35
|
23.35
|
23.68
|
14.97
|
362,020
|
|
|
8/27/2019
|
-0.45 / -1.84%
|
24.90
|
24.90
|
24.05
|
24.05
|
24.50
|
15.42
|
422,720
|
|
|
8/26/2019
|
-0.25 / -1.01%
|
24.40
|
24.70
|
24.10
|
24.50
|
24.29
|
15.71
|
2,181,910
|
|
|
8/23/2019
|
0.00 / 0.00%
|
24.75
|
24.90
|
24.50
|
24.75
|
24.72
|
15.87
|
429,290
|
|
|
8/22/2019
|
+0.05 / +0.20%
|
24.90
|
25.10
|
24.70
|
24.75
|
24.84
|
15.87
|
374,210
|
|
|
8/21/2019
|
0.00 / 0.00%
|
24.95
|
25.35
|
24.70
|
24.70
|
25.00
|
15.83
|
925,740
|
|
|
8/20/2019
|
+0.80 / +3.35%
|
24.10
|
24.85
|
24.10
|
24.70
|
24.56
|
15.83
|
732,130
|
|
|
8/19/2019
|
0.00 / 0.00%
|
24.35
|
24.35
|
23.80
|
23.90
|
23.97
|
15.32
|
273,050
|
|
|
8/16/2019
|
+0.55 / +2.36%
|
23.35
|
24.30
|
23.35
|
23.90
|
24.02
|
15.32
|
538,430
|
|
|
8/15/2019
|
-0.25 / -1.06%
|
23.20
|
23.50
|
23.00
|
23.35
|
23.22
|
14.97
|
546,980
|
|
|
8/14/2019
|
-0.60 / -2.48%
|
24.40
|
24.40
|
23.60
|
23.60
|
23.97
|
15.13
|
557,890
|
|
|
8/13/2019
|
+0.15 / +0.62%
|
24.00
|
24.40
|
23.60
|
24.20
|
23.99
|
15.51
|
564,800
|
|
|
8/12/2019
|
-0.85 / -3.41%
|
24.20
|
24.60
|
24.05
|
24.05
|
24.29
|
15.42
|
341,470
|
|
|
8/9/2019
|
+0.25 / +1.01%
|
24.75
|
25.40
|
24.60
|
24.90
|
24.82
|
15.96
|
473,590
|
|
|
8/8/2019
|
+0.75 / +3.14%
|
23.90
|
25.20
|
23.50
|
24.65
|
24.49
|
15.80
|
1,367,250
|
|
|
8/7/2019
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.20
|
23.90
|
23.54
|
15.32
|
516,050
|
|
|
8/6/2019
|
-0.20 / -0.84%
|
22.85
|
24.50
|
22.85
|
23.70
|
23.96
|
15.19
|
1,107,040
|
|
|
8/5/2019
|
+0.95 / +4.14%
|
23.60
|
24.55
|
23.50
|
23.90
|
24.09
|
15.32
|
1,242,830
|
|
|
8/2/2019
|
+1.50 / +6.99%
|
21.80
|
22.95
|
21.50
|
22.95
|
22.67
|
14.71
|
691,300
|
|
|
8/1/2019
|
+1.40 / +6.98%
|
20.05
|
21.45
|
20.00
|
21.45
|
21.23
|
13.75
|
536,400
|
|
|
7/31/2019
|
-0.35 / -1.72%
|
20.30
|
20.80
|
20.05
|
20.05
|
20.25
|
12.85
|
223,170
|
|
|
7/30/2019
|
-0.55 / -2.63%
|
21.15
|
21.15
|
20.40
|
20.40
|
20.77
|
13.08
|
162,680
|
|
|
7/29/2019
|
-0.30 / -1.41%
|
21.35
|
21.45
|
20.90
|
20.95
|
21.05
|
13.43
|
260,160
|
|
|
7/26/2019
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.20
|
21.25
|
21.33
|
13.62
|
155,400
|
|
|
7/25/2019
|
-0.10 / -0.46%
|
21.55
|
21.95
|
21.40
|
21.45
|
21.52
|
13.75
|
276,660
|
|
|
7/24/2019
|
-0.60 / -2.71%
|
22.30
|
22.30
|
21.55
|
21.55
|
21.98
|
13.82
|
274,790
|
|
|
7/23/2019
|
-0.15 / -0.67%
|
22.25
|
22.40
|
22.10
|
22.15
|
22.28
|
14.20
|
319,950
|
|
|
7/22/2019
|
+0.65 / +3.00%
|
21.65
|
22.30
|
21.60
|
22.30
|
21.88
|
14.30
|
411,030
|
|
|