|
|
Closing price on 1/9/2015
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
2,174,790 |
| Split-adjusted Price |
11.09 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2014
|
-0.50 / -3.16%
|
15.80
|
16.00
|
14.70
|
15.30
|
15.30
|
10.74
|
3,914,860
|
|
|
12/16/2014
|
-0.40 / -2.47%
|
16.10
|
16.20
|
15.70
|
15.80
|
15.80
|
11.09
|
3,087,020
|
|
|
12/15/2014
|
-0.10 / -0.61%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
11.37
|
2,100,450
|
|
|
12/12/2014
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
11.44
|
2,231,890
|
|
|
12/11/2014
|
-0.10 / -0.62%
|
16.00
|
16.50
|
15.70
|
16.00
|
16.00
|
11.23
|
2,031,190
|
|
|
12/10/2014
|
+0.60 / +3.87%
|
15.50
|
16.20
|
15.40
|
16.10
|
16.10
|
11.30
|
3,070,330
|
|
|
12/9/2014
|
-1.00 / -6.06%
|
16.30
|
16.50
|
15.40
|
15.50
|
15.50
|
10.88
|
4,908,540
|
|
|
12/8/2014
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
11.58
|
1,259,060
|
|
|
12/5/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
11.72
|
1,868,370
|
|
|
12/4/2014
|
+0.30 / +1.83%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.70
|
11.72
|
4,576,780
|
|
|
12/3/2014
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.20
|
16.40
|
16.40
|
11.51
|
2,686,280
|
|
|
12/2/2014
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
11.65
|
1,568,940
|
|
|
12/1/2014
|
-0.20 / -1.20%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.50
|
11.58
|
1,677,740
|
|
|
11/28/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.70
|
11.72
|
2,824,270
|
|
|
11/27/2014
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.10
|
16.70
|
16.70
|
11.72
|
2,740,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|