|
Closing price on 1/7/2009
|
|
| Open |
61.50 |
| High |
61.90 |
| Low |
59.00 |
| Volume |
20,600 |
| Split-adjusted Price |
18.72 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+0.60 / +1.01%
|
61.50
|
61.90
|
59.00
|
60.00
|
60.00
|
18.72
|
20,600
|
|
|
1/6/2009
|
-0.60 / -1.00%
|
61.00
|
61.00
|
58.80
|
59.40
|
59.40
|
18.53
|
8,000
|
|
|
1/5/2009
|
-1.20 / -1.96%
|
64.00
|
64.50
|
60.00
|
60.00
|
60.00
|
18.72
|
41,300
|
|
|
1/2/2009
|
+1.30 / +2.17%
|
63.00
|
65.30
|
60.50
|
61.20
|
61.20
|
19.09
|
40,500
|
|
|
12/31/2008
|
-1.40 / -2.28%
|
59.60
|
65.50
|
59.60
|
59.90
|
59.90
|
18.69
|
38,200
|
|
|
12/30/2008
|
-1.70 / -2.70%
|
64.50
|
64.70
|
61.10
|
61.30
|
61.30
|
19.13
|
14,500
|
|
|
12/29/2008
|
+1.50 / +2.44%
|
62.80
|
64.40
|
60.00
|
63.00
|
63.00
|
19.66
|
21,100
|
|
|
12/26/2008
|
+2.30 / +3.89%
|
61.50
|
61.50
|
60.00
|
61.50
|
61.50
|
19.19
|
55,800
|
|
|
12/25/2008
|
+3.80 / +6.86%
|
51.60
|
59.20
|
51.60
|
59.20
|
59.20
|
18.47
|
62,600
|
|
|
12/24/2008
|
-3.30 / -5.62%
|
55.40
|
55.40
|
55.40
|
55.40
|
55.40
|
17.29
|
700
|
|
|
12/23/2008
|
-3.80 / -6.08%
|
63.00
|
63.10
|
58.70
|
58.70
|
58.70
|
18.31
|
3,600
|
|
|
12/22/2008
|
-2.60 / -3.99%
|
67.00
|
67.00
|
62.50
|
62.50
|
62.50
|
19.50
|
11,100
|
|
|
12/19/2008
|
-0.40 / -0.61%
|
67.40
|
67.50
|
65.00
|
65.10
|
65.10
|
20.31
|
14,900
|
|
|
12/18/2008
|
+1.20 / +1.87%
|
63.20
|
69.00
|
63.20
|
65.50
|
65.50
|
20.44
|
63,100
|
|
|
12/17/2008
|
-4.80 / -6.95%
|
73.00
|
73.00
|
64.30
|
64.30
|
64.30
|
20.06
|
47,400
|
|
|
12/16/2008
|
+4.50 / +6.97%
|
69.10
|
69.10
|
68.50
|
69.10
|
69.10
|
21.56
|
30,500
|
|
|
12/15/2008
|
+4.10 / +6.78%
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
20.16
|
35,200
|
|
|
12/12/2008
|
+3.50 / +6.14%
|
59.80
|
60.50
|
59.80
|
60.50
|
60.50
|
18.88
|
7,600
|
|
|
12/11/2008
|
+0.30 / +0.53%
|
57.90
|
57.90
|
53.90
|
57.00
|
57.00
|
17.78
|
75,700
|
|
|
12/10/2008
|
+0.90 / +1.61%
|
55.00
|
56.70
|
52.80
|
56.70
|
56.70
|
17.69
|
69,600
|
|
|
12/9/2008
|
+2.10 / +3.91%
|
57.40
|
57.40
|
54.00
|
55.80
|
55.80
|
17.41
|
202,700
|
|
|
12/8/2008
|
+3.40 / +6.76%
|
53.70
|
53.70
|
53.70
|
53.70
|
53.70
|
16.75
|
26,600
|
|
|
12/5/2008
|
+3.20 / +6.79%
|
50.30
|
50.30
|
48.20
|
50.30
|
50.30
|
15.69
|
91,300
|
|
|
12/4/2008
|
+3.00 / +6.80%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
14.70
|
8,700
|
|
|
12/3/2008
|
+1.50 / +3.52%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
13.76
|
44,100
|
|
|
12/2/2008
|
+2.50 / +6.23%
|
40.10
|
42.60
|
39.90
|
42.60
|
42.60
|
13.29
|
146,500
|
|
|
12/1/2008
|
+1.60 / +4.16%
|
40.00
|
40.10
|
39.00
|
40.10
|
40.10
|
12.51
|
250,500
|
|
|
11/28/2008
|
+2.00 / +5.48%
|
38.00
|
38.50
|
36.00
|
38.50
|
38.50
|
12.01
|
42,700
|
|
|
11/27/2008
|
+1.70 / +4.89%
|
35.90
|
36.50
|
35.50
|
36.50
|
36.50
|
11.39
|
27,100
|
|
|
11/26/2008
|
-2.70 / -7.20%
|
36.80
|
36.80
|
34.50
|
34.80
|
34.80
|
10.86
|
104,900
|
|
|