|
|
Closing price on 1/18/2016
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
2,064,190 |
| Split-adjusted Price |
7.58 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
-0.10 / -0.92%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.51
|
7.58
|
2,064,190
|
|
|
1/15/2016
|
-0.80 / -6.84%
|
11.60
|
11.70
|
10.90
|
10.90
|
11.13
|
7.65
|
2,269,530
|
|
|
1/14/2016
|
-0.50 / -4.10%
|
12.10
|
12.10
|
11.40
|
11.70
|
11.71
|
8.21
|
2,091,970
|
|
|
1/13/2016
|
-0.30 / -2.40%
|
12.40
|
12.60
|
12.10
|
12.20
|
12.37
|
8.56
|
910,540
|
|
|
1/12/2016
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.20
|
8.78
|
992,640
|
|
|
1/11/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.02
|
8.42
|
799,630
|
|
|
1/8/2016
|
-0.30 / -2.44%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.07
|
8.42
|
6,159,290
|
|
|
1/7/2016
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.32
|
8.63
|
1,334,790
|
|
|
1/6/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
8.92
|
7,277,930
|
|
|
1/5/2016
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
8.85
|
1,054,080
|
|
|
1/4/2016
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.60
|
12.80
|
12.89
|
8.99
|
560,940
|
|
|
12/31/2015
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.23
|
9.20
|
1,709,280
|
|
|
12/30/2015
|
+0.30 / +2.33%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
9.27
|
1,678,650
|
|
|
12/29/2015
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.77
|
9.06
|
3,393,250
|
|
|
12/28/2015
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.56
|
8.78
|
1,948,220
|
|
|
12/25/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.64
|
8.92
|
10,676,890
|
|
|
12/24/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.67
|
8.92
|
198,640
|
|
|
12/23/2015
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.64
|
8.92
|
1,247,370
|
|
|
12/22/2015
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.85
|
8.99
|
484,070
|
|
|
12/21/2015
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.68
|
9.06
|
525,000
|
|
|
12/18/2015
|
-0.50 / -3.91%
|
12.80
|
13.10
|
12.30
|
12.30
|
12.47
|
8.63
|
7,155,250
|
|
|
12/17/2015
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.81
|
8.99
|
736,100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.83
|
8.92
|
366,250
|
|
|
12/15/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.65
|
8.92
|
259,710
|
|
|
12/14/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.68
|
8.92
|
833,750
|
|
|
12/11/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.68
|
8.92
|
569,920
|
|
|
12/10/2015
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.73
|
8.85
|
262,780
|
|
|
12/9/2015
|
-0.30 / -2.27%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.02
|
9.06
|
809,980
|
|
|
12/8/2015
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.02
|
9.27
|
337,020
|
|
|
12/7/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
9.13
|
586,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|