|
|
Closing price on 1/2/2018
|
|
| Open |
13.45 |
| High |
13.65 |
| Low |
13.40 |
| Volume |
2,206,410 |
| Split-adjusted Price |
9.58 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
+0.25 / +1.87%
|
13.45
|
13.65
|
13.40
|
13.65
|
13.59
|
9.58
|
2,206,410
|
|
|
12/29/2017
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.40
|
13.40
|
13.46
|
9.41
|
1,440,280
|
|
|
12/28/2017
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.30
|
13.40
|
13.40
|
9.41
|
1,424,230
|
|
|
12/27/2017
|
+0.05 / +0.37%
|
13.25
|
13.65
|
13.25
|
13.40
|
13.52
|
9.41
|
2,444,900
|
|
|
12/26/2017
|
+0.15 / +1.14%
|
13.25
|
13.50
|
13.15
|
13.35
|
13.25
|
9.37
|
1,605,060
|
|
|
12/25/2017
|
-0.25 / -1.86%
|
13.45
|
13.45
|
13.15
|
13.20
|
13.24
|
9.27
|
1,322,320
|
|
|
12/22/2017
|
-0.05 / -0.37%
|
13.35
|
13.50
|
13.30
|
13.45
|
13.40
|
9.44
|
1,947,880
|
|
|
12/21/2017
|
-0.25 / -1.82%
|
13.70
|
13.75
|
13.50
|
13.50
|
13.61
|
9.48
|
2,058,510
|
|
|
12/20/2017
|
+0.60 / +4.56%
|
13.20
|
13.85
|
13.10
|
13.75
|
13.53
|
9.65
|
2,936,020
|
|
|
12/19/2017
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.10
|
13.15
|
13.16
|
9.23
|
1,736,890
|
|
|
12/18/2017
|
-0.15 / -1.13%
|
13.20
|
13.40
|
13.15
|
13.15
|
13.23
|
9.23
|
2,286,310
|
|
|
12/15/2017
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.10
|
13.30
|
13.25
|
9.34
|
1,450,940
|
|
|
12/14/2017
|
+0.45 / +3.52%
|
12.80
|
13.25
|
12.80
|
13.25
|
13.12
|
9.30
|
1,083,390
|
|
|
12/13/2017
|
-0.55 / -4.12%
|
13.35
|
13.35
|
12.80
|
12.80
|
12.97
|
8.99
|
11,529,830
|
|
|
12/12/2017
|
-0.35 / -2.55%
|
13.70
|
13.90
|
12.80
|
13.35
|
13.22
|
9.37
|
6,159,520
|
|
|
12/11/2017
|
-0.60 / -4.20%
|
14.10
|
14.15
|
13.70
|
13.70
|
13.92
|
9.62
|
2,289,130
|
|
|
12/8/2017
|
+0.10 / +0.70%
|
14.20
|
14.35
|
14.15
|
14.30
|
14.26
|
10.04
|
2,202,090
|
|
|
12/7/2017
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.05
|
14.20
|
14.20
|
9.97
|
3,289,140
|
|
|
12/6/2017
|
+0.10 / +0.71%
|
14.00
|
14.15
|
13.80
|
14.10
|
13.98
|
9.90
|
3,101,340
|
|
|
12/5/2017
|
-0.60 / -4.11%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.36
|
9.83
|
3,390,220
|
|
|
12/4/2017
|
+0.70 / +5.04%
|
13.95
|
14.70
|
13.95
|
14.60
|
14.27
|
10.25
|
6,712,590
|
|
|
12/1/2017
|
+0.10 / +0.72%
|
13.85
|
14.05
|
13.75
|
13.90
|
13.89
|
9.76
|
3,410,320
|
|
|
11/30/2017
|
+0.10 / +0.73%
|
13.90
|
14.15
|
13.80
|
13.80
|
13.98
|
9.69
|
5,012,360
|
|
|
11/29/2017
|
-0.20 / -1.44%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.77
|
9.62
|
2,767,020
|
|
|
11/28/2017
|
+0.30 / +2.21%
|
13.70
|
14.00
|
13.55
|
13.90
|
13.77
|
9.76
|
4,377,600
|
|
|
11/27/2017
|
+0.35 / +2.64%
|
13.35
|
13.80
|
13.35
|
13.60
|
13.52
|
9.55
|
4,921,330
|
|
|
11/24/2017
|
+0.30 / +2.32%
|
12.90
|
13.30
|
12.90
|
13.25
|
13.08
|
9.30
|
3,300,630
|
|
|
11/23/2017
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.75
|
12.95
|
12.89
|
9.09
|
2,300,970
|
|
|
11/22/2017
|
+0.05 / +0.39%
|
12.80
|
13.05
|
12.75
|
12.85
|
12.87
|
9.02
|
2,455,720
|
|
|
11/21/2017
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.71
|
8.99
|
1,854,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|