|
|
Closing price on 10/20/2015
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
3,359,150 |
| Split-adjusted Price |
10.04 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
-0.30 / -2.05%
|
14.60
|
14.70
|
14.20
|
14.30
|
14.43
|
10.04
|
3,359,150
|
|
|
10/19/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.63
|
10.25
|
2,527,530
|
|
|
10/16/2015
|
+0.30 / +2.08%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.74
|
10.32
|
3,088,700
|
|
|
10/15/2015
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.40
|
10.11
|
1,232,010
|
|
|
10/14/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.32
|
10.04
|
1,463,830
|
|
|
10/13/2015
|
-0.30 / -2.07%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.38
|
9.97
|
1,847,780
|
|
|
10/12/2015
|
+0.30 / +2.11%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.48
|
10.18
|
2,116,580
|
|
|
10/9/2015
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.36
|
9.97
|
2,689,520
|
|
|
10/8/2015
|
+0.80 / +5.84%
|
13.90
|
14.60
|
13.80
|
14.50
|
14.32
|
10.18
|
4,034,270
|
|
|
10/7/2015
|
+0.10 / +0.74%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.93
|
9.62
|
3,340,070
|
|
|
10/6/2015
|
+0.80 / +6.25%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.45
|
9.55
|
6,441,540
|
|
|
10/5/2015
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.63
|
8.99
|
1,231,540
|
|
|
10/2/2015
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.38
|
8.63
|
641,250
|
|
|
10/1/2015
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.45
|
8.70
|
162,520
|
|
|
9/30/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.49
|
8.85
|
1,192,940
|
|
|
9/29/2015
|
+0.20 / +1.61%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.32
|
8.85
|
973,280
|
|
|
9/28/2015
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.58
|
8.70
|
1,134,390
|
|
|
9/25/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.87
|
9.06
|
882,410
|
|
|
9/24/2015
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.15
|
9.13
|
667,430
|
|
|
9/23/2015
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.00
|
13.20
|
13.23
|
9.27
|
1,631,590
|
|
|
9/22/2015
|
+0.30 / +2.34%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.06
|
9.20
|
3,620,680
|
|
|
9/21/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.79
|
8.99
|
846,980
|
|
|
9/18/2015
|
+0.50 / +4.03%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.78
|
9.06
|
2,482,530
|
|
|
9/17/2015
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.55
|
8.70
|
553,660
|
|
|
9/16/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.66
|
8.92
|
957,070
|
|
|
9/15/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.65
|
8.92
|
347,690
|
|
|
9/14/2015
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.83
|
8.92
|
676,130
|
|
|
9/11/2015
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
12.99
|
9.20
|
5,131,120
|
|
|
9/10/2015
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.29
|
8.63
|
478,610
|
|
|
9/9/2015
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.33
|
8.63
|
936,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|