|
|
Closing price on 11/29/2016
|
|
| Open |
14.55 |
| High |
14.65 |
| Low |
13.80 |
| Volume |
4,622,780 |
| Split-adjusted Price |
10.28 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
0.00 / 0.00%
|
14.55
|
14.65
|
13.80
|
14.65
|
14.19
|
10.28
|
4,622,780
|
|
|
11/28/2016
|
-0.40 / -2.66%
|
15.05
|
15.05
|
14.50
|
14.65
|
14.79
|
10.28
|
1,977,500
|
|
|
11/25/2016
|
-0.15 / -0.99%
|
15.15
|
15.20
|
15.05
|
15.05
|
15.13
|
10.57
|
791,460
|
|
|
11/24/2016
|
+0.20 / +1.33%
|
15.00
|
15.25
|
15.00
|
15.20
|
15.13
|
10.67
|
2,001,580
|
|
|
11/23/2016
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
10.53
|
1,556,630
|
|
|
11/22/2016
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.10
|
15.20
|
15.16
|
10.67
|
1,734,010
|
|
|
11/21/2016
|
-0.35 / -2.24%
|
15.60
|
15.60
|
15.25
|
15.25
|
15.37
|
10.71
|
2,445,930
|
|
|
11/18/2016
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.35
|
15.60
|
15.49
|
10.95
|
1,799,690
|
|
|
11/17/2016
|
-0.20 / -1.27%
|
15.80
|
15.85
|
15.60
|
15.60
|
15.66
|
10.95
|
1,620,470
|
|
|
11/16/2016
|
+0.15 / +0.96%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.76
|
11.09
|
1,855,620
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.40
|
15.65
|
15.49
|
10.99
|
1,737,110
|
|
|
11/14/2016
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.30
|
15.65
|
15.53
|
10.99
|
2,628,530
|
|
|
11/11/2016
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.60
|
15.70
|
15.71
|
11.02
|
2,751,910
|
|
|
11/10/2016
|
-0.20 / -1.25%
|
16.00
|
16.05
|
15.65
|
15.80
|
15.82
|
11.09
|
3,528,600
|
|
|
11/9/2016
|
-0.35 / -2.14%
|
16.20
|
16.25
|
15.25
|
16.00
|
15.81
|
11.23
|
3,854,900
|
|
|
11/8/2016
|
+0.05 / +0.31%
|
16.20
|
16.35
|
16.15
|
16.35
|
16.27
|
11.48
|
3,730,040
|
|
|
11/7/2016
|
+0.15 / +0.93%
|
16.15
|
16.30
|
16.00
|
16.30
|
16.21
|
11.44
|
2,845,830
|
|
|
11/4/2016
|
+0.15 / +0.94%
|
16.00
|
16.20
|
15.85
|
16.15
|
16.02
|
11.34
|
2,646,490
|
|
|
11/3/2016
|
-1.00 / -5.88%
|
16.80
|
16.80
|
15.85
|
16.00
|
15.94
|
11.23
|
21,777,150
|
|
|
11/2/2016
|
-0.45 / -2.58%
|
17.35
|
17.40
|
17.00
|
17.00
|
17.13
|
11.93
|
2,611,730
|
|
|
11/1/2016
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.15
|
17.45
|
17.33
|
12.25
|
3,956,560
|
|
|
10/31/2016
|
-0.25 / -1.42%
|
17.55
|
17.60
|
17.40
|
17.40
|
17.48
|
12.21
|
2,128,460
|
|
|
10/28/2016
|
+0.05 / +0.28%
|
17.45
|
17.80
|
17.45
|
17.65
|
17.67
|
12.39
|
3,415,640
|
|
|
10/27/2016
|
+0.10 / +0.57%
|
17.55
|
17.65
|
17.50
|
17.60
|
17.56
|
12.36
|
1,535,860
|
|
|
10/26/2016
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.52
|
12.29
|
3,232,420
|
|
|
10/25/2016
|
-0.40 / -2.23%
|
17.70
|
17.85
|
17.45
|
17.50
|
17.58
|
12.29
|
3,900,010
|
|
|
10/24/2016
|
-0.15 / -0.83%
|
17.90
|
17.95
|
17.60
|
17.90
|
17.79
|
12.57
|
2,908,140
|
|
|
10/21/2016
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.60
|
18.05
|
17.77
|
12.67
|
5,013,910
|
|
|
10/20/2016
|
+0.20 / +1.11%
|
17.90
|
18.30
|
17.65
|
18.15
|
17.94
|
12.74
|
5,503,100
|
|
|
10/19/2016
|
+0.40 / +2.28%
|
17.55
|
17.95
|
17.45
|
17.95
|
17.74
|
12.60
|
4,682,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|