|
|
Closing price on 10/3/2017
|
|
| Open |
14.50 |
| High |
14.55 |
| Low |
14.15 |
| Volume |
2,295,910 |
| Split-adjusted Price |
9.93 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.35 / -2.41%
|
14.50
|
14.55
|
14.15
|
14.15
|
14.32
|
9.93
|
2,295,910
|
|
|
10/2/2017
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.30
|
14.50
|
14.52
|
10.18
|
1,943,130
|
|
|
9/29/2017
|
+0.15 / +1.04%
|
14.35
|
14.70
|
14.30
|
14.60
|
14.51
|
10.25
|
3,119,240
|
|
|
9/28/2017
|
+0.35 / +2.48%
|
14.20
|
14.50
|
14.20
|
14.45
|
14.41
|
10.14
|
3,247,280
|
|
|
9/27/2017
|
-0.10 / -0.70%
|
14.20
|
14.25
|
14.10
|
14.10
|
14.13
|
9.90
|
2,800,590
|
|
|
9/26/2017
|
-0.25 / -1.73%
|
14.40
|
14.40
|
14.15
|
14.20
|
14.21
|
9.97
|
3,079,610
|
|
|
9/25/2017
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.25
|
14.45
|
14.36
|
10.14
|
2,614,210
|
|
|
9/22/2017
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.35
|
14.40
|
14.44
|
10.11
|
2,313,440
|
|
|
9/21/2017
|
-0.10 / -0.68%
|
14.60
|
14.75
|
14.50
|
14.50
|
14.55
|
10.18
|
8,456,390
|
|
|
9/20/2017
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.69
|
10.25
|
9,032,690
|
|
|
9/19/2017
|
+0.50 / +3.45%
|
14.65
|
15.00
|
14.40
|
15.00
|
14.54
|
10.53
|
9,557,150
|
|
|
9/18/2017
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.60
|
10.18
|
9,720,660
|
|
|
9/15/2017
|
-0.30 / -2.01%
|
14.90
|
14.95
|
14.50
|
14.60
|
14.65
|
10.25
|
11,126,220
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.65
|
14.90
|
14.90
|
10.46
|
9,846,220
|
|
|
9/13/2017
|
-0.15 / -1.00%
|
15.05
|
15.10
|
14.90
|
14.90
|
15.01
|
10.46
|
1,943,880
|
|
|
9/12/2017
|
-0.05 / -0.33%
|
15.10
|
15.15
|
14.95
|
15.05
|
15.04
|
10.57
|
2,167,940
|
|
|
9/11/2017
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.95
|
15.10
|
15.09
|
10.60
|
1,727,720
|
|
|
9/8/2017
|
-0.30 / -1.95%
|
15.35
|
15.40
|
15.05
|
15.05
|
15.16
|
10.57
|
1,675,850
|
|
|
9/7/2017
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.15
|
15.35
|
15.26
|
10.78
|
1,890,620
|
|
|
9/6/2017
|
+0.15 / +0.99%
|
15.20
|
15.35
|
15.00
|
15.35
|
15.25
|
10.78
|
1,881,480
|
|
|
9/5/2017
|
+0.15 / +1.00%
|
15.10
|
15.35
|
14.85
|
15.20
|
15.16
|
10.67
|
2,365,990
|
|
|
9/1/2017
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.05
|
15.05
|
15.12
|
10.57
|
1,141,130
|
|
|
8/31/2017
|
-0.15 / -0.98%
|
15.20
|
15.25
|
15.05
|
15.10
|
15.12
|
10.60
|
2,146,050
|
|
|
8/30/2017
|
-0.05 / -0.33%
|
15.20
|
15.35
|
15.20
|
15.25
|
15.25
|
10.71
|
904,810
|
|
|
8/29/2017
|
-0.05 / -0.33%
|
15.45
|
15.45
|
15.25
|
15.30
|
15.35
|
10.74
|
2,414,660
|
|
|
8/28/2017
|
+0.55 / +3.72%
|
15.00
|
15.40
|
14.95
|
15.35
|
15.19
|
10.78
|
4,826,290
|
|
|
8/25/2017
|
+0.15 / +1.02%
|
14.65
|
14.80
|
14.60
|
14.80
|
14.69
|
10.39
|
1,849,490
|
|
|
8/24/2017
|
+0.10 / +0.69%
|
14.60
|
14.65
|
14.50
|
14.65
|
14.59
|
10.28
|
1,216,460
|
|
|
8/23/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.55
|
14.55
|
10.21
|
1,444,090
|
|
|
8/22/2017
|
-0.10 / -0.68%
|
14.75
|
14.80
|
14.50
|
14.65
|
14.67
|
10.28
|
1,757,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|