|
|
Closing price on 1/4/2016
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
560,940 |
| Split-adjusted Price |
8.99 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2015
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.16
|
9.20
|
284,560
|
|
|
12/3/2015
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.14
|
9.34
|
595,840
|
|
|
12/2/2015
|
+0.20 / +1.55%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.11
|
9.20
|
516,200
|
|
|
12/1/2015
|
-0.10 / -0.77%
|
12.90
|
13.30
|
12.90
|
12.90
|
13.07
|
9.06
|
490,530
|
|
|
11/30/2015
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.04
|
9.13
|
434,820
|
|
|
11/27/2015
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.24
|
9.20
|
648,330
|
|
|
11/26/2015
|
-0.10 / -0.74%
|
13.40
|
13.80
|
13.30
|
13.40
|
13.51
|
9.41
|
553,320
|
|
|
11/25/2015
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.33
|
9.48
|
432,830
|
|
|
11/24/2015
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.37
|
9.41
|
628,670
|
|
|
11/23/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.51
|
9.48
|
482,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|