|
Closing price on 10/23/2008
|
|
| Open |
61.00 |
| High |
63.70 |
| Low |
59.30 |
| Volume |
68,900 |
| Split-adjusted Price |
18.50 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2008
|
-4.40 / -6.91%
|
61.00
|
63.70
|
59.30
|
59.30
|
59.30
|
18.50
|
68,900
|
|
|
10/22/2008
|
-1.30 / -2.00%
|
64.50
|
64.50
|
63.70
|
63.70
|
63.70
|
19.87
|
50,200
|
|
|
10/21/2008
|
-0.50 / -0.76%
|
72.50
|
72.50
|
64.00
|
65.00
|
65.00
|
20.28
|
28,900
|
|
|
10/20/2008
|
+1.50 / +2.34%
|
65.60
|
70.40
|
65.50
|
65.50
|
65.50
|
20.44
|
26,400
|
|
|
10/17/2008
|
-1.50 / -2.29%
|
67.50
|
73.10
|
63.70
|
64.00
|
64.00
|
19.97
|
15,300
|
|
|
10/16/2008
|
-4.50 / -6.43%
|
70.00
|
70.40
|
65.50
|
65.50
|
65.50
|
20.44
|
21,600
|
|
|
10/15/2008
|
-2.10 / -2.91%
|
76.20
|
76.20
|
68.00
|
70.00
|
70.00
|
21.84
|
17,600
|
|
|
10/14/2008
|
+8.20 / +12.83%
|
67.50
|
72.10
|
67.50
|
72.10
|
72.10
|
22.50
|
116,300
|
|
|
10/13/2008
|
-2.00 / -3.03%
|
64.00
|
69.00
|
63.90
|
63.90
|
63.90
|
19.94
|
32,400
|
|
|
10/10/2008
|
-4.10 / -5.86%
|
66.00
|
69.80
|
65.90
|
65.90
|
65.90
|
20.56
|
45,800
|
|
|
10/9/2008
|
+0.80 / +1.16%
|
67.00
|
72.00
|
66.20
|
70.00
|
70.00
|
21.84
|
65,000
|
|
|
10/8/2008
|
-5.20 / -6.99%
|
69.20
|
74.40
|
69.20
|
69.20
|
69.20
|
21.59
|
82,900
|
|
|
10/7/2008
|
-2.60 / -3.38%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
23.21
|
56,100
|
|
|
10/6/2008
|
-3.30 / -4.11%
|
80.00
|
82.90
|
77.00
|
77.00
|
77.00
|
24.02
|
46,600
|
|
|
10/3/2008
|
+0.10 / +0.12%
|
83.00
|
84.00
|
79.00
|
80.30
|
80.30
|
25.05
|
36,100
|
|
|
10/2/2008
|
+1.20 / +1.52%
|
83.40
|
83.50
|
79.00
|
80.20
|
80.20
|
25.02
|
26,800
|
|
|
10/1/2008
|
+0.60 / +0.77%
|
74.50
|
83.00
|
73.20
|
79.00
|
79.00
|
24.65
|
61,300
|
|
|
9/30/2008
|
-7.20 / -8.41%
|
78.40
|
80.00
|
78.40
|
78.40
|
78.40
|
24.46
|
12,700
|
|
|
9/29/2008
|
-2.30 / -2.62%
|
88.80
|
88.80
|
82.50
|
85.60
|
85.60
|
26.71
|
32,000
|
|
|
9/26/2008
|
-1.60 / -1.79%
|
90.40
|
93.00
|
85.00
|
87.90
|
87.90
|
27.43
|
57,000
|
|
|
9/25/2008
|
-0.30 / -0.33%
|
91.60
|
91.60
|
88.00
|
89.50
|
89.50
|
27.92
|
39,100
|
|
|
9/24/2008
|
-0.20 / -0.22%
|
89.00
|
93.00
|
87.00
|
89.80
|
89.80
|
28.02
|
90,400
|
|
|
9/23/2008
|
+2.00 / +2.27%
|
94.10
|
94.10
|
82.00
|
90.00
|
90.00
|
28.08
|
86,200
|
|
|
9/22/2008
|
+1.90 / +2.21%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
27.46
|
169,200
|
|
|
9/19/2008
|
+6.60 / +8.30%
|
74.90
|
86.10
|
74.90
|
86.10
|
86.10
|
26.86
|
194,000
|
|
|
9/18/2008
|
-6.20 / -7.23%
|
81.50
|
83.00
|
79.50
|
79.50
|
79.50
|
24.80
|
53,300
|
|
|
9/17/2008
|
-4.30 / -4.78%
|
82.50
|
87.00
|
81.70
|
85.70
|
85.70
|
26.74
|
95,700
|
|
|
9/16/2008
|
+0.90 / +1.01%
|
87.50
|
91.00
|
84.10
|
90.00
|
90.00
|
28.08
|
177,500
|
|
|
9/15/2008
|
-0.40 / -0.45%
|
90.60
|
91.00
|
87.00
|
89.10
|
89.10
|
27.80
|
76,400
|
|
|
9/12/2008
|
-0.50 / -0.56%
|
91.00
|
93.00
|
87.90
|
89.50
|
89.50
|
27.92
|
187,400
|
|
|