|
Closing price on 9/20/2021
|
|
Open |
35.00 |
High |
35.30 |
Low |
33.50 |
Volume |
3,264,500 |
Split-adjusted Price |
28.52 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2021
|
-1.50 / -4.26%
|
35.00
|
35.30
|
33.50
|
33.70
|
34.50
|
28.52
|
3,264,500
|
|
9/17/2021
|
+1.00 / +2.92%
|
34.15
|
35.95
|
34.00
|
35.20
|
35.42
|
29.79
|
4,041,700
|
|
9/16/2021
|
-0.40 / -1.16%
|
35.00
|
35.00
|
33.95
|
34.20
|
34.33
|
28.94
|
1,851,800
|
|
9/15/2021
|
+1.70 / +5.17%
|
32.90
|
34.70
|
32.90
|
34.60
|
34.23
|
29.28
|
3,617,200
|
|
9/14/2021
|
+0.35 / +1.08%
|
32.25
|
33.80
|
31.85
|
32.90
|
32.73
|
27.84
|
1,938,500
|
|
9/13/2021
|
-1.25 / -3.70%
|
33.60
|
33.75
|
32.55
|
32.55
|
32.99
|
27.55
|
3,103,100
|
|
9/10/2021
|
-0.60 / -1.74%
|
34.30
|
34.50
|
33.80
|
33.80
|
34.02
|
28.60
|
1,900,500
|
|
9/9/2021
|
+0.75 / +2.23%
|
34.00
|
34.90
|
33.70
|
34.40
|
34.28
|
29.11
|
2,126,000
|
|
9/8/2021
|
-0.55 / -1.61%
|
33.50
|
34.30
|
33.10
|
33.65
|
33.68
|
28.48
|
2,701,600
|
|
9/7/2021
|
+0.60 / +1.79%
|
33.30
|
35.45
|
33.30
|
34.20
|
33.95
|
28.94
|
4,632,400
|
|
9/6/2021
|
-0.40 / -1.18%
|
35.00
|
35.10
|
33.50
|
33.60
|
34.41
|
28.43
|
3,576,600
|
|
9/1/2021
|
+2.20 / +6.92%
|
31.50
|
34.00
|
31.30
|
34.00
|
33.16
|
28.77
|
6,939,700
|
|
8/31/2021
|
-0.15 / -0.47%
|
31.95
|
32.90
|
31.50
|
31.80
|
32.22
|
26.91
|
4,608,000
|
|
8/30/2021
|
+1.35 / +4.41%
|
31.90
|
32.50
|
31.00
|
31.95
|
31.91
|
27.04
|
4,642,400
|
|
8/27/2021
|
+2.00 / +6.99%
|
28.30
|
30.60
|
28.00
|
30.60
|
29.63
|
25.89
|
3,924,800
|
|
8/26/2021
|
+0.40 / +1.42%
|
28.50
|
29.40
|
28.10
|
28.60
|
28.83
|
24.20
|
1,772,200
|
|
8/25/2021
|
+0.60 / +2.17%
|
27.50
|
28.35
|
27.20
|
28.20
|
27.67
|
23.86
|
1,481,400
|
|
8/24/2021
|
-1.35 / -4.66%
|
29.00
|
29.40
|
27.40
|
27.60
|
28.11
|
23.36
|
3,297,500
|
|
8/23/2021
|
-0.05 / -0.17%
|
28.80
|
29.50
|
28.50
|
28.95
|
29.11
|
24.50
|
2,893,300
|
|
8/20/2021
|
-1.85 / -6.00%
|
30.85
|
31.50
|
28.70
|
29.00
|
30.16
|
24.54
|
4,507,800
|
|
8/19/2021
|
+1.10 / +3.70%
|
29.75
|
30.95
|
29.60
|
30.85
|
30.38
|
26.11
|
3,140,700
|
|
8/18/2021
|
+0.20 / +0.68%
|
29.30
|
30.50
|
29.30
|
29.75
|
29.88
|
25.18
|
2,120,300
|
|
8/17/2021
|
-0.75 / -2.48%
|
30.10
|
30.20
|
29.00
|
29.55
|
29.72
|
25.01
|
2,703,400
|
|
8/16/2021
|
+0.30 / +1.00%
|
30.50
|
31.10
|
30.30
|
30.30
|
30.74
|
25.64
|
2,938,100
|
|
8/13/2021
|
-0.20 / -0.66%
|
30.00
|
30.20
|
28.50
|
30.00
|
29.47
|
25.39
|
3,805,500
|
|
8/12/2021
|
+1.20 / +4.14%
|
28.85
|
30.50
|
28.50
|
30.20
|
29.72
|
25.56
|
4,869,300
|
|
8/11/2021
|
+0.50 / +1.75%
|
28.30
|
29.90
|
28.10
|
29.00
|
29.05
|
24.54
|
4,072,200
|
|
8/10/2021
|
+0.60 / +2.15%
|
28.50
|
28.60
|
27.90
|
28.50
|
28.34
|
24.12
|
3,886,200
|
|
8/9/2021
|
+1.80 / +6.90%
|
26.20
|
27.90
|
26.20
|
27.90
|
27.27
|
23.61
|
3,619,300
|
|
8/6/2021
|
+0.90 / +3.57%
|
25.20
|
26.45
|
25.10
|
26.10
|
26.04
|
22.09
|
2,952,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|