|
Closing price on 10/5/2018
|
|
| Open |
13.35 |
| High |
13.70 |
| Low |
13.25 |
| Volume |
4,650,900 |
| Split-adjusted Price |
9.44 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
+0.15 / +1.13%
|
13.35
|
13.70
|
13.25
|
13.45
|
13.49
|
9.44
|
4,650,900
|
|
|
10/4/2018
|
+0.30 / +2.31%
|
13.00
|
13.35
|
13.00
|
13.30
|
13.20
|
9.34
|
3,913,610
|
|
|
10/3/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.95
|
13.00
|
13.03
|
9.13
|
2,258,840
|
|
|
10/2/2018
|
+0.05 / +0.39%
|
12.95
|
13.25
|
12.95
|
13.00
|
13.11
|
9.13
|
4,305,910
|
|
|
10/1/2018
|
+0.25 / +1.97%
|
12.75
|
13.20
|
12.70
|
12.95
|
12.93
|
9.09
|
4,550,350
|
|
|
9/28/2018
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.65
|
12.70
|
12.76
|
8.92
|
2,410,450
|
|
|
9/27/2018
|
-0.05 / -0.39%
|
12.95
|
13.10
|
12.80
|
12.90
|
12.93
|
9.06
|
2,799,790
|
|
|
9/26/2018
|
0.00 / 0.00%
|
12.95
|
13.05
|
12.80
|
12.95
|
12.98
|
9.09
|
2,314,730
|
|
|
9/25/2018
|
+0.25 / +1.97%
|
12.65
|
13.05
|
12.60
|
12.95
|
12.87
|
9.09
|
4,525,660
|
|
|
9/24/2018
|
+0.25 / +2.01%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.72
|
8.92
|
2,304,400
|
|
|
9/21/2018
|
-0.25 / -1.97%
|
12.70
|
12.85
|
12.45
|
12.45
|
12.57
|
8.74
|
2,853,550
|
|
|
9/20/2018
|
+0.30 / +2.42%
|
12.55
|
12.80
|
12.55
|
12.70
|
12.68
|
8.92
|
3,709,140
|
|
|
9/19/2018
|
+0.25 / +2.06%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
8.70
|
4,656,440
|
|
|
9/18/2018
|
+0.20 / +1.67%
|
11.85
|
12.30
|
11.80
|
12.15
|
12.04
|
8.53
|
2,217,150
|
|
|
9/17/2018
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.90
|
11.95
|
11.98
|
8.39
|
1,224,820
|
|
|
9/14/2018
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.90
|
11.95
|
12.00
|
8.39
|
1,485,340
|
|
|
9/13/2018
|
+0.10 / +0.84%
|
11.85
|
12.10
|
11.80
|
11.95
|
12.01
|
8.39
|
1,950,760
|
|
|
9/12/2018
|
+0.10 / +0.85%
|
11.80
|
11.95
|
11.75
|
11.85
|
11.82
|
8.32
|
1,665,740
|
|
|
9/11/2018
|
-0.05 / -0.42%
|
11.75
|
11.85
|
11.70
|
11.75
|
11.78
|
8.25
|
1,576,020
|
|
|
9/10/2018
|
-0.15 / -1.26%
|
11.90
|
11.95
|
11.70
|
11.80
|
11.82
|
8.28
|
1,444,620
|
|
|
9/7/2018
|
+0.10 / +0.84%
|
11.80
|
12.05
|
11.75
|
11.95
|
11.90
|
8.39
|
1,824,760
|
|
|
9/6/2018
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.65
|
11.85
|
11.82
|
8.32
|
1,358,610
|
|
|
9/5/2018
|
-0.20 / -1.67%
|
11.90
|
12.05
|
11.80
|
11.80
|
11.89
|
8.28
|
1,268,870
|
|
|
9/4/2018
|
-0.10 / -0.83%
|
11.95
|
12.20
|
11.85
|
12.00
|
12.02
|
8.42
|
1,678,050
|
|
|
8/31/2018
|
-0.15 / -1.22%
|
12.20
|
12.25
|
12.00
|
12.10
|
12.10
|
8.49
|
1,155,550
|
|
|
8/30/2018
|
+0.20 / +1.66%
|
12.05
|
12.25
|
12.00
|
12.25
|
12.12
|
8.60
|
1,703,230
|
|
|
8/29/2018
|
-0.35 / -2.82%
|
12.30
|
12.40
|
12.05
|
12.05
|
12.20
|
8.46
|
1,581,620
|
|
|
8/28/2018
|
-0.05 / -0.40%
|
12.40
|
12.55
|
12.20
|
12.40
|
12.41
|
8.70
|
1,873,670
|
|
|
8/27/2018
|
0.00 / 0.00%
|
12.40
|
12.65
|
12.40
|
12.45
|
12.52
|
8.74
|
2,867,330
|
|
|
8/24/2018
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.35
|
12.45
|
12.43
|
8.74
|
1,352,300
|
|
|
|