|
Closing price on 9/26/2012
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
10,280 |
| Split-adjusted Price |
2.49 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.90
|
2.49
|
10,280
|
|
|
9/25/2012
|
+0.30 / +1.61%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
2.49
|
6,120
|
|
|
9/24/2012
|
-0.30 / -1.59%
|
18.60
|
18.90
|
18.40
|
18.60
|
18.60
|
2.45
|
9,700
|
|
|
9/21/2012
|
+0.60 / +3.28%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
2.49
|
2,480
|
|
|
9/20/2012
|
-0.10 / -0.54%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.30
|
2.41
|
4,430
|
|
|
9/19/2012
|
+0.50 / +2.79%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.40
|
2.43
|
27,500
|
|
|
9/18/2012
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
17.90
|
17.90
|
2.36
|
37,520
|
|
|
9/17/2012
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
2.39
|
12,310
|
|
|
9/14/2012
|
+0.40 / +2.22%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.40
|
2.43
|
16,030
|
|
|
9/13/2012
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
2.37
|
21,050
|
|
|
9/12/2012
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
2.31
|
65,830
|
|
|
9/11/2012
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
2.24
|
85,550
|
|
|
9/10/2012
|
-0.70 / -3.95%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
2.24
|
14,450
|
|
|
9/7/2012
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
2.33
|
3,050
|
|
|
9/6/2012
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.10
|
17.80
|
17.80
|
2.35
|
29,250
|
|
|
9/5/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.80
|
2.35
|
17,250
|
|
|
9/4/2012
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.90
|
2.36
|
19,940
|
|
|
8/31/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
2.33
|
12,300
|
|
|
8/30/2012
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.70
|
2.33
|
48,070
|
|
|
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
|
|
|