|
Closing price on 9/6/2016
|
|
| Open |
73.00 |
| High |
73.50 |
| Low |
71.50 |
| Volume |
594,850 |
| Split-adjusted Price |
19.68 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2016
|
0.00 / 0.00%
|
73.00
|
73.50
|
71.50
|
72.00
|
72.19
|
19.68
|
594,850
|
|
|
9/5/2016
|
+3.00 / +4.35%
|
70.00
|
73.00
|
69.00
|
72.00
|
71.66
|
19.68
|
827,930
|
|
|
9/1/2016
|
+4.00 / +6.15%
|
65.50
|
69.00
|
65.00
|
69.00
|
67.88
|
18.86
|
603,780
|
|
|
8/31/2016
|
+1.50 / +2.36%
|
63.00
|
66.00
|
63.00
|
65.00
|
65.15
|
17.76
|
343,140
|
|
|
8/30/2016
|
0.00 / 0.00%
|
62.50
|
63.50
|
62.00
|
63.50
|
62.64
|
17.35
|
125,630
|
|
|
8/29/2016
|
-1.50 / -2.31%
|
65.00
|
65.00
|
63.00
|
63.50
|
64.09
|
17.35
|
862,450
|
|
|
8/26/2016
|
0.00 / 0.00%
|
65.50
|
66.00
|
64.50
|
65.00
|
65.02
|
17.76
|
92,920
|
|
|
8/25/2016
|
-0.50 / -0.76%
|
65.50
|
66.50
|
64.50
|
65.00
|
65.54
|
17.76
|
255,440
|
|
|
8/24/2016
|
+1.50 / +2.34%
|
63.00
|
66.50
|
62.00
|
65.50
|
64.90
|
17.90
|
446,230
|
|
|
8/23/2016
|
-0.50 / -0.78%
|
62.50
|
65.00
|
62.50
|
64.00
|
63.87
|
17.49
|
290,570
|
|
|
8/22/2016
|
-2.00 / -3.01%
|
68.00
|
68.50
|
64.50
|
64.50
|
66.90
|
17.63
|
336,710
|
|
|
8/19/2016
|
+0.50 / +0.76%
|
66.50
|
69.00
|
66.50
|
66.50
|
67.74
|
18.17
|
195,990
|
|
|
8/18/2016
|
+2.00 / +3.13%
|
62.50
|
66.00
|
62.00
|
66.00
|
63.51
|
18.04
|
364,370
|
|
|
8/17/2016
|
-2.00 / -3.03%
|
65.00
|
66.00
|
63.00
|
64.00
|
64.45
|
17.49
|
149,180
|
|
|
8/16/2016
|
+3.00 / +4.76%
|
64.00
|
66.50
|
64.00
|
66.00
|
65.47
|
17.63
|
368,910
|
|
|
8/15/2016
|
+4.00 / +6.78%
|
55.00
|
63.00
|
55.00
|
63.00
|
56.94
|
16.83
|
1,079,370
|
|
|
8/12/2016
|
-4.00 / -6.35%
|
62.00
|
62.50
|
59.00
|
59.00
|
60.74
|
15.76
|
366,720
|
|
|
8/11/2016
|
-0.50 / -0.79%
|
62.00
|
63.50
|
61.50
|
63.00
|
62.73
|
16.83
|
146,260
|
|
|
8/10/2016
|
+0.50 / +0.79%
|
63.00
|
63.50
|
62.00
|
63.50
|
62.76
|
16.96
|
136,020
|
|
|
8/9/2016
|
-1.00 / -1.56%
|
63.50
|
65.00
|
60.50
|
63.00
|
62.73
|
16.83
|
369,650
|
|
|
8/8/2016
|
-1.50 / -2.29%
|
65.50
|
66.00
|
63.00
|
64.00
|
64.79
|
17.09
|
181,690
|
|
|
8/5/2016
|
+1.50 / +2.34%
|
64.00
|
65.50
|
60.50
|
65.50
|
64.16
|
17.49
|
211,610
|
|
|
8/4/2016
|
+0.50 / +0.79%
|
63.00
|
65.00
|
59.50
|
64.00
|
63.32
|
17.09
|
1,404,055
|
|
|
8/3/2016
|
-4.50 / -6.62%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.50
|
16.96
|
1,012,090
|
|
|
8/2/2016
|
-5.00 / -6.85%
|
69.50
|
70.00
|
68.00
|
68.00
|
68.39
|
18.16
|
521,170
|
|
|
8/1/2016
|
-3.00 / -3.95%
|
75.00
|
75.00
|
73.00
|
73.00
|
73.62
|
19.50
|
258,880
|
|
|
7/29/2016
|
+1.00 / +1.33%
|
75.00
|
77.50
|
74.50
|
76.00
|
76.26
|
20.30
|
283,130
|
|
|
7/28/2016
|
+3.00 / +4.17%
|
73.50
|
76.50
|
73.00
|
75.00
|
74.67
|
20.03
|
360,760
|
|
|
7/27/2016
|
+4.00 / +5.88%
|
67.00
|
72.00
|
66.50
|
72.00
|
69.55
|
19.23
|
512,600
|
|
|
7/26/2016
|
-2.50 / -3.55%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.75
|
18.16
|
364,340
|
|
|