|
|
Closing price on 11/28/2011
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.40 |
| Volume |
128,210 |
| Split-adjusted Price |
7.65 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
+0.30 / +2.83%
|
10.80
|
11.10
|
10.40
|
10.90
|
10.90
|
7.65
|
128,210
|
|
|
11/25/2011
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.60
|
7.44
|
51,140
|
|
|
11/24/2011
|
-0.40 / -3.67%
|
11.00
|
11.40
|
10.50
|
10.50
|
10.50
|
7.37
|
378,860
|
|
|
11/23/2011
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
7.65
|
70,130
|
|
|
11/22/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.40
|
7.30
|
126,410
|
|
|
11/21/2011
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
7.30
|
119,530
|
|
|
11/18/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
7.65
|
117,580
|
|
|
11/17/2011
|
-0.50 / -4.20%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.40
|
8.00
|
107,190
|
|
|
11/16/2011
|
-0.60 / -4.80%
|
12.00
|
12.80
|
11.90
|
11.90
|
11.90
|
8.35
|
120,260
|
|
|
11/15/2011
|
-0.40 / -3.10%
|
13.20
|
13.20
|
12.30
|
12.50
|
12.50
|
8.78
|
103,460
|
|
|
11/14/2011
|
-0.60 / -4.44%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
9.06
|
106,810
|
|
|
11/11/2011
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
9.48
|
67,990
|
|
|
11/10/2011
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
9.97
|
62,700
|
|
|
11/9/2011
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
10.25
|
27,560
|
|
|
11/8/2011
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
10.32
|
33,650
|
|
|
11/7/2011
|
-0.10 / -0.68%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.70
|
10.32
|
65,230
|
|
|
11/4/2011
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.80
|
10.39
|
30,100
|
|
|
11/3/2011
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
10.53
|
18,100
|
|
|
11/2/2011
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.10
|
14.70
|
14.70
|
10.32
|
52,680
|
|
|
11/1/2011
|
-0.60 / -3.97%
|
15.10
|
15.10
|
14.40
|
14.50
|
14.50
|
10.18
|
86,830
|
|
|
10/31/2011
|
-0.30 / -1.95%
|
15.40
|
15.80
|
15.00
|
15.10
|
15.10
|
10.60
|
43,640
|
|
|
10/28/2011
|
+0.50 / +3.36%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.40
|
10.81
|
68,820
|
|
|
10/27/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
10.46
|
56,460
|
|
|
10/26/2011
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.90
|
10.46
|
134,300
|
|
|
10/25/2011
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
10.32
|
117,360
|
|
|
10/24/2011
|
+0.10 / +0.68%
|
14.70
|
15.20
|
14.70
|
14.80
|
14.80
|
10.39
|
60,250
|
|
|
10/21/2011
|
+0.40 / +2.80%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
10.32
|
170,450
|
|
|
10/20/2011
|
+0.20 / +1.42%
|
14.30
|
14.30
|
13.60
|
14.30
|
14.30
|
10.04
|
42,450
|
|
|
10/19/2011
|
-0.50 / -3.42%
|
14.90
|
14.90
|
13.90
|
14.10
|
14.10
|
9.90
|
133,740
|
|
|
10/18/2011
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
10.25
|
50,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|