|
|
Closing price on 11/14/2014
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
6,796,930 |
| Split-adjusted Price |
12.07 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2014
|
-0.40 / -2.27%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.20
|
12.07
|
6,796,930
|
|
|
11/13/2014
|
-0.40 / -2.22%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.60
|
12.36
|
5,589,500
|
|
|
11/12/2014
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.70
|
18.00
|
18.00
|
12.64
|
4,543,300
|
|
|
11/11/2014
|
+0.10 / +0.57%
|
17.60
|
18.20
|
17.60
|
17.70
|
17.70
|
12.43
|
7,704,900
|
|
|
11/10/2014
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
12.36
|
5,378,660
|
|
|
11/7/2014
|
+1.10 / +6.59%
|
16.60
|
17.80
|
16.50
|
17.80
|
17.80
|
12.50
|
8,018,980
|
|
|
11/6/2014
|
-0.10 / -0.60%
|
17.00
|
17.10
|
16.50
|
16.70
|
16.70
|
11.72
|
3,800,670
|
|
|
11/5/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.80
|
16.80
|
11.79
|
7,480,660
|
|
|
11/4/2014
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.80
|
16.80
|
16.80
|
11.79
|
6,989,670
|
|
|
11/3/2014
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.90
|
16.90
|
16.90
|
11.86
|
4,611,790
|
|
|
10/31/2014
|
+0.80 / +4.97%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.90
|
11.86
|
8,646,060
|
|
|
10/30/2014
|
-0.20 / -1.23%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.10
|
11.30
|
4,447,280
|
|
|
10/29/2014
|
+0.60 / +3.82%
|
15.90
|
16.40
|
15.70
|
16.30
|
16.30
|
11.44
|
4,964,440
|
|
|
10/28/2014
|
+0.50 / +3.29%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
11.02
|
3,440,160
|
|
|
10/27/2014
|
-0.50 / -3.18%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.20
|
10.67
|
4,784,130
|
|
|
10/24/2014
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.30
|
15.70
|
15.70
|
11.02
|
4,928,710
|
|
|
10/23/2014
|
-0.70 / -4.24%
|
16.20
|
16.50
|
15.80
|
15.80
|
15.80
|
11.09
|
5,009,740
|
|
|
10/22/2014
|
+0.60 / +3.77%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
11.58
|
4,419,120
|
|
|
10/21/2014
|
+0.50 / +3.25%
|
15.30
|
16.10
|
15.20
|
15.90
|
15.90
|
11.16
|
4,473,930
|
|
|
10/20/2014
|
-0.30 / -1.91%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.40
|
10.81
|
3,624,770
|
|
|
10/17/2014
|
+0.70 / +4.67%
|
15.10
|
15.80
|
14.80
|
15.70
|
15.70
|
11.02
|
5,461,500
|
|
|
10/16/2014
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
10.53
|
6,795,970
|
|
|
10/15/2014
|
-0.20 / -1.23%
|
16.10
|
16.30
|
15.40
|
16.00
|
16.00
|
11.23
|
9,032,370
|
|
|
10/14/2014
|
-0.60 / -3.57%
|
16.80
|
16.90
|
16.20
|
16.20
|
16.20
|
11.37
|
3,860,740
|
|
|
10/13/2014
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.20
|
16.80
|
16.80
|
11.79
|
7,846,090
|
|
|
10/10/2014
|
+0.10 / +0.61%
|
16.30
|
17.00
|
16.00
|
16.40
|
16.40
|
11.51
|
6,834,850
|
|
|
10/9/2014
|
-0.60 / -3.55%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.30
|
11.44
|
5,405,070
|
|
|
10/8/2014
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.70
|
16.90
|
16.90
|
11.86
|
10,367,530
|
|
|
10/7/2014
|
+0.90 / +5.42%
|
16.70
|
17.70
|
16.60
|
17.50
|
17.50
|
12.29
|
8,906,240
|
|
|
10/6/2014
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.40
|
16.60
|
16.60
|
11.65
|
7,610,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|