|
|
Closing price on 10/1/2014
|
|
| Open |
15.10 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
21,717,590 |
| Split-adjusted Price |
11.23 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+1.00 / +6.67%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
11.23
|
21,717,590
|
|
|
9/30/2014
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
10.53
|
3,908,540
|
|
|
9/29/2014
|
+0.40 / +2.72%
|
14.80
|
15.30
|
14.70
|
15.10
|
15.10
|
10.60
|
7,134,980
|
|
|
9/26/2014
|
+0.20 / +1.38%
|
14.90
|
15.50
|
14.70
|
14.70
|
14.70
|
10.32
|
11,785,530
|
|
|
9/25/2014
|
+0.10 / +0.69%
|
14.40
|
14.50
|
13.90
|
14.50
|
14.50
|
10.18
|
3,498,970
|
|
|
9/24/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.40
|
14.40
|
10.11
|
3,380,270
|
|
|
9/23/2014
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.40
|
10.11
|
6,575,370
|
|
|
9/22/2014
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.50
|
9.48
|
2,975,620
|
|
|
9/19/2014
|
-0.10 / -0.74%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.50
|
9.48
|
3,826,640
|
|
|
9/18/2014
|
-0.70 / -4.90%
|
14.30
|
14.40
|
13.60
|
13.60
|
13.60
|
9.55
|
2,779,530
|
|
|
9/17/2014
|
-0.30 / -2.05%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.30
|
10.04
|
4,016,340
|
|
|
9/16/2014
|
+0.20 / +1.39%
|
14.10
|
14.70
|
13.70
|
14.60
|
14.60
|
10.25
|
4,680,870
|
|
|
9/15/2014
|
-0.60 / -4.00%
|
14.90
|
15.00
|
14.30
|
14.40
|
14.40
|
10.11
|
3,269,540
|
|
|
9/12/2014
|
+0.40 / +2.74%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.00
|
10.53
|
3,726,830
|
|
|
9/11/2014
|
+0.90 / +6.57%
|
14.00
|
14.60
|
13.80
|
14.60
|
14.60
|
10.25
|
5,172,160
|
|
|
9/10/2014
|
-0.50 / -3.52%
|
13.80
|
14.00
|
13.30
|
13.70
|
13.70
|
9.62
|
4,917,490
|
|
|
9/9/2014
|
-1.00 / -6.58%
|
15.00
|
15.10
|
14.20
|
14.20
|
14.20
|
9.97
|
7,920,130
|
|
|
9/8/2014
|
-0.20 / -1.30%
|
15.20
|
15.70
|
15.20
|
15.20
|
15.20
|
10.67
|
10,223,150
|
|
|
9/5/2014
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
10.81
|
9,352,850
|
|
|
9/4/2014
|
+0.60 / +4.14%
|
14.30
|
15.10
|
14.20
|
15.10
|
15.10
|
10.60
|
8,704,650
|
|
|
9/3/2014
|
+0.20 / +1.40%
|
14.50
|
15.30
|
14.40
|
14.50
|
14.50
|
10.18
|
11,974,360
|
|
|
8/29/2014
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.30
|
10.04
|
5,445,960
|
|
|
8/28/2014
|
-0.20 / -1.47%
|
13.30
|
13.90
|
13.30
|
13.40
|
13.40
|
9.41
|
2,462,690
|
|
|
8/27/2014
|
+0.40 / +3.03%
|
13.40
|
13.70
|
12.90
|
13.60
|
13.60
|
9.55
|
3,800,800
|
|
|
8/26/2014
|
+0.80 / +6.45%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
9.27
|
10,137,000
|
|
|
8/25/2014
|
+0.80 / +6.90%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
8.70
|
8,349,640
|
|
|
8/22/2014
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
8.14
|
12,265,600
|
|
|
8/21/2014
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
7.65
|
1,082,460
|
|
|
8/20/2014
|
+0.30 / +2.80%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
7.72
|
5,936,460
|
|
|
8/19/2014
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
7.51
|
1,440,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|