|
|
Closing price on 11/28/2013
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
506,820 |
| Split-adjusted Price |
6.74 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2013
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
6.74
|
506,820
|
|
|
11/27/2013
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
6.81
|
933,890
|
|
|
11/26/2013
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.40
|
9.70
|
9.70
|
6.81
|
1,074,700
|
|
|
11/25/2013
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
6.67
|
534,030
|
|
|
11/22/2013
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
6.74
|
660,640
|
|
|
11/21/2013
|
-0.50 / -5.00%
|
10.00
|
10.30
|
9.50
|
9.50
|
9.50
|
6.67
|
1,691,270
|
|
|
11/20/2013
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
7.02
|
854,800
|
|
|
11/19/2013
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.90
|
6.95
|
900,710
|
|
|
11/18/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
6.81
|
844,600
|
|
|
11/15/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.70
|
6.81
|
878,240
|
|
|
11/14/2013
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
6.81
|
487,160
|
|
|
11/13/2013
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
6.74
|
809,910
|
|
|
11/12/2013
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
6.81
|
2,186,550
|
|
|
11/11/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
7.23
|
709,300
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.00
|
7.02
|
762,010
|
|
|
11/7/2013
|
+0.30 / +3.09%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
7.02
|
1,792,550
|
|
|
11/6/2013
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
6.81
|
1,005,110
|
|
|
11/5/2013
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
6.88
|
596,920
|
|
|
11/4/2013
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.70
|
6.81
|
1,156,350
|
|
|
11/1/2013
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
6.74
|
446,980
|
|
|
10/31/2013
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
6.60
|
364,110
|
|
|
10/30/2013
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
6.53
|
345,190
|
|
|
10/29/2013
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
6.67
|
521,460
|
|
|
10/28/2013
|
-0.30 / -3.16%
|
9.20
|
9.60
|
9.20
|
9.20
|
9.20
|
6.46
|
653,840
|
|
|
10/25/2013
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
6.67
|
898,250
|
|
|
10/24/2013
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
6.60
|
1,077,060
|
|
|
10/23/2013
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
6.81
|
1,104,890
|
|
|
10/22/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
6.67
|
713,380
|
|
|
10/21/2013
|
-0.20 / -2.04%
|
9.70
|
10.10
|
9.60
|
9.60
|
9.60
|
6.74
|
1,644,860
|
|
|
10/18/2013
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.20
|
9.80
|
9.80
|
6.88
|
1,219,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|