|
|
Closing price on 1/17/2012
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
86,830 |
| Split-adjusted Price |
7.44 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2012
|
-0.40 / -3.64%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
7.44
|
86,830
|
|
|
1/16/2012
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
7.72
|
89,170
|
|
|
1/13/2012
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.44
|
68,520
|
|
|
1/12/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
7.30
|
54,650
|
|
|
1/11/2012
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
7.23
|
37,720
|
|
|
1/10/2012
|
+0.30 / +2.91%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
7.44
|
178,530
|
|
|
1/9/2012
|
-0.20 / -1.90%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
7.23
|
59,880
|
|
|
1/6/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
7.37
|
29,410
|
|
|
1/5/2012
|
-0.20 / -1.87%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
7.37
|
43,340
|
|
|
1/4/2012
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
7.51
|
70,540
|
|
|
1/3/2012
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.44
|
315,520
|
|
|
12/30/2011
|
-0.20 / -1.94%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.10
|
7.09
|
189,220
|
|
|
12/29/2011
|
-0.50 / -4.63%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.30
|
7.23
|
171,400
|
|
|
12/28/2011
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.20
|
10.80
|
10.80
|
7.58
|
137,460
|
|
|
12/27/2011
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
7.37
|
99,280
|
|
|
12/26/2011
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
7.72
|
60,400
|
|
|
12/23/2011
|
-0.60 / -4.96%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
8.07
|
150,530
|
|
|
12/22/2011
|
-0.60 / -4.72%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
8.49
|
82,880
|
|
|
12/21/2011
|
-0.60 / -4.51%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
8.92
|
175,880
|
|
|
12/20/2011
|
-0.60 / -4.32%
|
13.60
|
14.40
|
13.30
|
13.30
|
13.30
|
9.34
|
535,530
|
|
|
12/19/2011
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
9.76
|
94,870
|
|
|
12/16/2011
|
+0.60 / +4.72%
|
12.90
|
13.30
|
12.80
|
13.30
|
13.30
|
9.34
|
302,960
|
|
|
12/15/2011
|
+0.60 / +4.96%
|
12.10
|
12.70
|
11.60
|
12.70
|
12.70
|
8.92
|
299,980
|
|
|
12/14/2011
|
+0.50 / +4.31%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
8.49
|
313,680
|
|
|
12/13/2011
|
+0.30 / +2.65%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.60
|
8.14
|
416,420
|
|
|
12/12/2011
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
7.93
|
208,410
|
|
|
12/9/2011
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
7.58
|
62,540
|
|
|
12/8/2011
|
-0.50 / -4.39%
|
11.30
|
11.50
|
10.90
|
10.90
|
10.90
|
7.65
|
132,040
|
|
|
12/7/2011
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
8.00
|
87,270
|
|
|
12/6/2011
|
+0.30 / +2.68%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.50
|
8.07
|
220,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|