|
Closing price on 11/30/2009
|
|
Open |
62.10 |
High |
62.70 |
Low |
60.30 |
Volume |
1,122,600 |
Split-adjusted Price |
29.20 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2009
|
+0.90 / +1.46%
|
62.10
|
62.70
|
60.30
|
62.40
|
62.40
|
29.20
|
1,122,600
|
|
11/27/2009
|
-0.30 / -0.49%
|
60.00
|
65.80
|
57.60
|
61.50
|
61.50
|
28.78
|
2,248,100
|
|
11/26/2009
|
-3.80 / -5.79%
|
61.90
|
66.00
|
61.80
|
61.80
|
61.80
|
28.92
|
1,419,400
|
|
11/25/2009
|
-4.40 / -6.29%
|
69.90
|
70.10
|
65.60
|
65.60
|
65.60
|
30.70
|
1,579,900
|
|
11/24/2009
|
-1.30 / -1.82%
|
72.00
|
72.10
|
69.80
|
70.00
|
70.00
|
32.76
|
1,007,300
|
|
11/23/2009
|
+0.90 / +1.28%
|
71.00
|
74.00
|
70.70
|
71.30
|
71.30
|
33.37
|
2,659,800
|
|
11/20/2009
|
-1.00 / -1.40%
|
71.80
|
71.80
|
70.00
|
70.40
|
70.40
|
32.95
|
884,900
|
|
11/19/2009
|
-0.30 / -0.42%
|
72.50
|
72.50
|
70.90
|
71.40
|
71.40
|
33.42
|
1,120,200
|
|
11/18/2009
|
+1.70 / +2.43%
|
70.10
|
72.00
|
69.50
|
71.70
|
71.70
|
33.56
|
1,493,300
|
|
11/17/2009
|
-0.50 / -0.71%
|
71.10
|
71.50
|
69.70
|
70.00
|
70.00
|
32.76
|
838,400
|
|
11/16/2009
|
-0.70 / -0.98%
|
71.20
|
72.60
|
70.10
|
70.50
|
70.50
|
32.99
|
1,019,600
|
|
11/13/2009
|
-0.70 / -0.97%
|
70.70
|
71.90
|
70.00
|
71.20
|
71.20
|
33.32
|
966,900
|
|
11/12/2009
|
+1.40 / +1.99%
|
70.60
|
73.50
|
70.50
|
71.90
|
71.90
|
33.65
|
1,143,700
|
|
11/11/2009
|
+1.50 / +2.17%
|
70.10
|
72.00
|
68.10
|
70.50
|
70.50
|
32.99
|
1,726,400
|
|
11/10/2009
|
-1.50 / -2.13%
|
72.00
|
72.50
|
67.40
|
69.00
|
69.00
|
32.29
|
1,179,000
|
|
11/9/2009
|
-4.10 / -5.50%
|
75.00
|
75.00
|
70.50
|
70.50
|
70.50
|
32.99
|
1,205,900
|
|
11/6/2009
|
+2.30 / +3.18%
|
77.70
|
77.70
|
73.70
|
74.60
|
74.60
|
34.91
|
2,347,600
|
|
11/5/2009
|
+0.80 / +1.12%
|
72.50
|
73.40
|
71.70
|
72.30
|
72.30
|
33.84
|
1,521,200
|
|
11/4/2009
|
+1.60 / +2.29%
|
70.00
|
72.50
|
69.50
|
71.50
|
71.50
|
33.46
|
1,777,500
|
|
11/3/2009
|
-0.20 / -0.29%
|
71.00
|
72.00
|
68.50
|
69.90
|
69.90
|
32.71
|
1,597,300
|
|
11/2/2009
|
-2.90 / -3.97%
|
75.00
|
75.00
|
68.30
|
70.10
|
70.10
|
32.81
|
1,866,300
|
|
10/30/2009
|
+3.70 / +5.34%
|
72.10
|
73.00
|
70.50
|
73.00
|
73.00
|
34.16
|
2,128,500
|
|
10/29/2009
|
-2.70 / -3.75%
|
69.00
|
70.00
|
67.30
|
69.30
|
69.30
|
32.43
|
2,043,500
|
|
10/28/2009
|
-0.50 / -0.69%
|
72.50
|
73.90
|
71.00
|
72.00
|
72.00
|
33.70
|
1,078,000
|
|
10/27/2009
|
-1.50 / -2.03%
|
74.00
|
74.00
|
69.00
|
72.50
|
72.50
|
33.93
|
1,453,800
|
|
10/26/2009
|
+0.60 / +0.82%
|
72.50
|
75.80
|
72.00
|
74.00
|
74.00
|
34.63
|
2,108,900
|
|
10/23/2009
|
-2.60 / -3.42%
|
76.50
|
77.00
|
70.50
|
73.40
|
73.40
|
34.35
|
2,185,000
|
|
10/22/2009
|
+0.10 / +0.13%
|
74.60
|
79.00
|
71.00
|
76.00
|
76.00
|
35.57
|
3,015,700
|
|
10/21/2009
|
-0.50 / -0.65%
|
75.00
|
77.00
|
74.10
|
75.90
|
75.90
|
35.52
|
1,685,500
|
|
10/20/2009
|
+1.90 / +2.55%
|
73.00
|
76.80
|
73.00
|
76.40
|
76.40
|
35.76
|
2,658,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|