|
|
Closing price on 1/26/2018
|
|
| Open |
15.15 |
| High |
15.30 |
| Low |
14.65 |
| Volume |
4,601,870 |
| Split-adjusted Price |
10.28 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
-0.40 / -2.66%
|
15.15
|
15.30
|
14.65
|
14.65
|
15.00
|
10.28
|
4,601,870
|
|
|
1/25/2018
|
+0.60 / +4.15%
|
14.60
|
15.15
|
14.50
|
15.05
|
14.79
|
10.57
|
9,204,100
|
|
|
1/22/2018
|
+0.65 / +4.71%
|
13.90
|
14.50
|
13.90
|
14.45
|
14.24
|
10.14
|
3,607,610
|
|
|
1/19/2018
|
-0.30 / -2.13%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.00
|
9.69
|
5,080,640
|
|
|
1/18/2018
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.75
|
14.10
|
13.93
|
9.90
|
4,931,180
|
|
|
1/17/2018
|
-0.20 / -1.41%
|
14.20
|
14.55
|
14.00
|
14.00
|
14.28
|
9.83
|
4,227,600
|
|
|
1/16/2018
|
-0.60 / -4.05%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.45
|
9.97
|
5,327,610
|
|
|
1/15/2018
|
-0.20 / -1.33%
|
14.90
|
15.05
|
14.70
|
14.80
|
14.87
|
10.39
|
4,674,970
|
|
|
1/12/2018
|
-0.30 / -1.96%
|
15.30
|
15.35
|
14.90
|
15.00
|
15.13
|
10.53
|
4,583,560
|
|
|
1/11/2018
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.16
|
10.74
|
3,190,500
|
|
|
1/10/2018
|
+0.25 / +1.66%
|
15.20
|
15.55
|
15.10
|
15.35
|
15.30
|
10.78
|
6,997,320
|
|
|
1/9/2018
|
+0.25 / +1.68%
|
14.95
|
15.10
|
14.55
|
15.10
|
14.89
|
10.60
|
5,347,770
|
|
|
1/8/2018
|
+0.35 / +2.41%
|
14.50
|
14.90
|
14.50
|
14.85
|
14.77
|
10.42
|
3,493,970
|
|
|
1/5/2018
|
+0.05 / +0.35%
|
14.45
|
14.90
|
14.30
|
14.50
|
14.55
|
10.18
|
3,031,970
|
|
|
1/4/2018
|
+0.25 / +1.76%
|
14.20
|
14.75
|
14.15
|
14.45
|
14.44
|
10.14
|
4,473,290
|
|
|
1/3/2018
|
+0.55 / +4.03%
|
13.70
|
14.25
|
13.70
|
14.20
|
14.02
|
9.97
|
5,370,970
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|