|
|
Closing price on 1/30/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
2,079,910 |
| Split-adjusted Price |
11.02 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
11.02
|
2,079,910
|
|
|
1/29/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
11.23
|
1,686,430
|
|
|
1/28/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
11.16
|
1,965,830
|
|
|
1/27/2015
|
-0.30 / -1.84%
|
16.30
|
16.50
|
15.70
|
16.00
|
16.00
|
11.23
|
4,379,710
|
|
|
1/26/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
11.44
|
1,282,750
|
|
|
1/23/2015
|
+0.30 / +1.88%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
11.44
|
2,491,120
|
|
|
1/22/2015
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
11.23
|
1,024,180
|
|
|
1/21/2015
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.80
|
11.09
|
1,233,810
|
|
|
1/20/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
11.30
|
2,085,050
|
|
|
1/19/2015
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
11.37
|
2,249,700
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.30
|
11.44
|
5,334,950
|
|
|
1/15/2015
|
+0.30 / +1.88%
|
16.10
|
16.50
|
15.90
|
16.30
|
16.30
|
11.44
|
2,981,790
|
|
|
1/14/2015
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
16.00
|
16.00
|
11.23
|
1,854,400
|
|
|
1/13/2015
|
+0.30 / +1.92%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.90
|
11.16
|
15,900,847
|
|
|
1/12/2015
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.60
|
10.95
|
1,817,930
|
|
|
1/9/2015
|
+0.10 / +0.64%
|
15.80
|
16.10
|
15.70
|
15.80
|
15.80
|
11.09
|
2,174,790
|
|
|
1/8/2015
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
11.02
|
1,121,060
|
|
|
1/7/2015
|
-0.30 / -1.85%
|
16.10
|
16.40
|
15.90
|
15.90
|
15.90
|
11.16
|
1,795,310
|
|
|
1/6/2015
|
+0.60 / +3.85%
|
15.50
|
16.20
|
15.40
|
16.20
|
16.20
|
11.37
|
3,422,000
|
|
|
1/5/2015
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.60
|
10.95
|
1,958,880
|
|
|
12/31/2014
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.70
|
15.90
|
15.90
|
11.16
|
2,714,430
|
|
|
12/30/2014
|
+0.80 / +5.33%
|
14.80
|
15.80
|
14.50
|
15.80
|
15.80
|
11.09
|
1,640,940
|
|
|
12/29/2014
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.20
|
15.00
|
15.00
|
10.53
|
2,947,360
|
|
|
12/26/2014
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.60
|
10.25
|
2,971,130
|
|
|
12/25/2014
|
-0.20 / -1.35%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.60
|
10.25
|
1,863,730
|
|
|
12/24/2014
|
-0.30 / -1.99%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
10.39
|
2,946,410
|
|
|
12/23/2014
|
-0.40 / -2.58%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.10
|
10.60
|
2,261,830
|
|
|
12/22/2014
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
10.88
|
1,958,380
|
|
|
12/19/2014
|
-0.20 / -1.28%
|
15.60
|
15.90
|
15.20
|
15.40
|
15.40
|
10.81
|
2,410,360
|
|
|
12/18/2014
|
+0.30 / +1.96%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.60
|
10.95
|
1,337,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|