|
Closing price on 8/8/2019
|
|
| Open |
23.90 |
| High |
25.20 |
| Low |
23.50 |
| Volume |
1,367,250 |
| Split-adjusted Price |
15.80 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2019
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.45
|
21.65
|
21.56
|
13.88
|
165,390
|
|
|
7/18/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.20
|
21.55
|
21.40
|
13.82
|
416,970
|
|
|
7/17/2019
|
-0.15 / -0.69%
|
21.70
|
21.85
|
21.50
|
21.55
|
21.59
|
13.82
|
277,270
|
|
|
7/16/2019
|
+0.20 / +0.93%
|
21.55
|
21.85
|
21.55
|
21.70
|
21.73
|
13.91
|
169,000
|
|
|
7/15/2019
|
-0.50 / -2.27%
|
22.00
|
22.30
|
21.50
|
21.50
|
21.66
|
13.78
|
185,110
|
|
|
7/12/2019
|
+0.30 / +1.38%
|
21.70
|
22.30
|
21.65
|
22.00
|
21.88
|
14.10
|
104,990
|
|
|
7/11/2019
|
-0.05 / -0.23%
|
21.75
|
21.85
|
21.60
|
21.70
|
21.71
|
13.91
|
178,010
|
|
|
7/10/2019
|
-0.80 / -3.55%
|
22.50
|
22.70
|
21.60
|
21.75
|
22.11
|
13.94
|
663,420
|
|
|
7/9/2019
|
-0.55 / -2.38%
|
23.20
|
23.20
|
22.55
|
22.55
|
22.80
|
14.46
|
375,160
|
|
|
7/8/2019
|
-0.05 / -0.22%
|
23.15
|
23.25
|
23.00
|
23.10
|
23.13
|
14.81
|
303,900
|
|
|
7/5/2019
|
-0.05 / -0.22%
|
23.40
|
23.40
|
23.05
|
23.15
|
23.17
|
14.84
|
211,120
|
|
|
7/4/2019
|
+0.20 / +0.87%
|
23.15
|
23.30
|
23.00
|
23.20
|
23.11
|
14.87
|
247,060
|
|
|
7/3/2019
|
-0.30 / -1.29%
|
23.25
|
23.30
|
22.90
|
23.00
|
23.13
|
14.75
|
436,960
|
|
|
7/2/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.18
|
14.94
|
256,330
|
|
|
7/1/2019
|
+0.30 / +1.30%
|
23.25
|
23.50
|
23.00
|
23.30
|
23.28
|
14.94
|
321,250
|
|
|
6/28/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.75
|
23.00
|
22.94
|
14.75
|
213,520
|
|
|