|
Closing price on 10/11/2011
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
70,600 |
| Split-adjusted Price |
10.60 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2011
|
-0.10 / -0.66%
|
15.70
|
15.70
|
14.80
|
15.10
|
15.10
|
10.60
|
70,600
|
|
|
10/10/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.20
|
10.67
|
65,920
|
|
|
10/7/2011
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.20
|
10.67
|
139,280
|
|
|
10/6/2011
|
+0.40 / +2.65%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.50
|
10.88
|
152,230
|
|
|
10/5/2011
|
+0.20 / +1.34%
|
15.00
|
15.40
|
14.90
|
15.10
|
15.10
|
10.60
|
168,100
|
|
|
10/4/2011
|
-0.30 / -1.97%
|
14.70
|
15.20
|
14.60
|
14.90
|
14.90
|
10.46
|
219,130
|
|
|
10/3/2011
|
-0.60 / -3.80%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.20
|
10.67
|
247,610
|
|
|
9/30/2011
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.80
|
11.09
|
105,800
|
|
|
9/29/2011
|
-0.50 / -3.03%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.00
|
11.23
|
259,200
|
|
|
9/28/2011
|
-0.70 / -4.07%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.50
|
11.58
|
227,100
|
|
|
9/27/2011
|
+0.30 / +1.78%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
12.07
|
194,760
|
|
|
9/26/2011
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.90
|
11.86
|
277,120
|
|
|
9/23/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.70
|
11.72
|
256,810
|
|
|
9/22/2011
|
+0.80 / +5.00%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.80
|
11.79
|
303,070
|
|
|
9/21/2011
|
+0.10 / +0.63%
|
15.80
|
16.60
|
15.70
|
16.00
|
16.00
|
11.23
|
476,470
|
|
|
9/20/2011
|
+0.60 / +3.92%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.90
|
11.16
|
461,350
|
|
|
9/19/2011
|
+0.70 / +4.79%
|
14.40
|
15.30
|
14.40
|
15.30
|
15.30
|
10.74
|
451,750
|
|
|
9/16/2011
|
-0.50 / -3.31%
|
15.20
|
15.20
|
14.50
|
14.60
|
14.60
|
10.25
|
922,990
|
|
|
9/15/2011
|
-0.60 / -3.82%
|
15.20
|
15.60
|
15.00
|
15.10
|
15.10
|
10.60
|
433,900
|
|
|
9/14/2011
|
-0.80 / -4.85%
|
16.50
|
16.70
|
15.70
|
15.70
|
15.70
|
11.02
|
645,880
|
|
|
9/13/2011
|
+0.70 / +4.43%
|
16.40
|
16.50
|
15.90
|
16.50
|
16.50
|
11.58
|
433,500
|
|
|
9/12/2011
|
+0.60 / +3.95%
|
15.20
|
15.80
|
15.10
|
15.80
|
15.80
|
11.09
|
352,310
|
|
|
9/9/2011
|
+0.10 / +0.66%
|
14.70
|
15.40
|
14.70
|
15.20
|
15.20
|
10.67
|
187,090
|
|
|
9/8/2011
|
+0.10 / +0.67%
|
15.40
|
15.70
|
15.10
|
15.10
|
15.10
|
10.60
|
383,830
|
|
|
9/7/2011
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
10.53
|
388,260
|
|
|
9/6/2011
|
-0.20 / -1.38%
|
14.00
|
14.50
|
13.80
|
14.30
|
14.30
|
10.04
|
604,140
|
|
|
9/5/2011
|
-0.70 / -4.61%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
10.18
|
700,770
|
|
|
9/1/2011
|
+0.40 / +2.70%
|
15.20
|
15.50
|
14.90
|
15.20
|
15.20
|
10.67
|
491,510
|
|
|
8/31/2011
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
10.39
|
941,390
|
|
|
8/30/2011
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
9.90
|
487,260
|
|
|