|
|
Closing price on 10/4/2016
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
18.10 |
| Volume |
7,038,360 |
| Split-adjusted Price |
12.95 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.10
|
18.45
|
18.30
|
12.95
|
7,038,360
|
|
|
10/3/2016
|
-0.60 / -3.16%
|
18.90
|
19.00
|
18.35
|
18.40
|
18.58
|
12.92
|
5,115,710
|
|
|
9/30/2016
|
-0.25 / -1.30%
|
19.25
|
19.30
|
18.95
|
19.00
|
19.09
|
13.34
|
4,497,980
|
|
|
9/29/2016
|
+0.15 / +0.79%
|
19.10
|
19.40
|
18.90
|
19.25
|
19.20
|
13.51
|
5,488,270
|
|
|
9/28/2016
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.65
|
19.10
|
18.89
|
13.41
|
7,227,620
|
|
|
9/27/2016
|
+0.25 / +1.33%
|
18.70
|
19.10
|
18.60
|
19.00
|
18.88
|
13.34
|
9,340,170
|
|
|
9/26/2016
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.75
|
18.67
|
13.16
|
4,811,770
|
|
|
9/23/2016
|
-0.05 / -0.27%
|
18.70
|
18.85
|
18.55
|
18.75
|
18.73
|
13.16
|
4,577,880
|
|
|
9/22/2016
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.45
|
18.80
|
18.69
|
13.20
|
9,339,320
|
|
|
9/21/2016
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.45
|
18.60
|
18.56
|
13.06
|
5,561,980
|
|
|
9/20/2016
|
+0.40 / +2.17%
|
18.30
|
18.90
|
18.10
|
18.80
|
18.48
|
13.20
|
10,296,890
|
|
|
9/19/2016
|
+1.15 / +6.67%
|
17.50
|
18.45
|
17.50
|
18.40
|
18.03
|
12.92
|
9,902,760
|
|
|
9/16/2016
|
-0.05 / -0.29%
|
17.20
|
17.40
|
17.20
|
17.25
|
17.26
|
12.11
|
6,762,470
|
|
|
9/15/2016
|
+0.05 / +0.29%
|
17.25
|
17.50
|
17.25
|
17.30
|
17.32
|
12.14
|
891,010
|
|
|
9/14/2016
|
-0.55 / -3.09%
|
17.70
|
17.95
|
17.25
|
17.25
|
17.70
|
12.11
|
6,471,770
|
|
|
9/13/2016
|
-0.35 / -1.93%
|
18.00
|
18.15
|
17.75
|
17.80
|
17.90
|
12.50
|
2,989,000
|
|
|
9/12/2016
|
-0.05 / -0.27%
|
18.10
|
18.25
|
17.80
|
18.15
|
18.05
|
12.74
|
3,626,180
|
|
|
9/9/2016
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.06
|
12.78
|
2,473,830
|
|
|
9/8/2016
|
-0.20 / -1.10%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.16
|
12.64
|
7,618,840
|
|
|
9/7/2016
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.60
|
18.20
|
18.04
|
12.78
|
4,452,450
|
|
|
9/6/2016
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.70
|
12.50
|
4,958,950
|
|
|
9/5/2016
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.66
|
12.36
|
3,226,800
|
|
|
9/1/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.72
|
12.50
|
4,448,320
|
|
|
8/31/2016
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.70
|
12.50
|
5,862,050
|
|
|
8/30/2016
|
+0.20 / +1.16%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.48
|
12.29
|
6,376,280
|
|
|
8/29/2016
|
-0.90 / -4.95%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.71
|
12.14
|
4,602,220
|
|
|
8/26/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.19
|
12.78
|
7,635,620
|
|
|
8/25/2016
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.14
|
12.78
|
6,780,360
|
|
|
8/24/2016
|
+0.20 / +1.10%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.10
|
12.85
|
5,784,570
|
|
|
8/23/2016
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.87
|
12.71
|
7,868,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|