|
Closing price on 11/4/2008
|
|
| Open |
51.90 |
| High |
52.90 |
| Low |
51.50 |
| Volume |
68,300 |
| Split-adjusted Price |
16.26 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
+3.40 / +6.98%
|
51.90
|
52.90
|
51.50
|
52.10
|
52.10
|
16.26
|
68,300
|
|
|
11/3/2008
|
-3.30 / -6.35%
|
48.20
|
53.00
|
48.20
|
48.70
|
48.70
|
15.19
|
28,900
|
|
|
10/31/2008
|
-1.00 / -1.89%
|
54.60
|
55.90
|
51.00
|
52.00
|
52.00
|
16.22
|
10,900
|
|
|
10/30/2008
|
-1.00 / -1.85%
|
54.00
|
55.20
|
52.20
|
53.00
|
53.00
|
16.54
|
22,400
|
|
|
10/29/2008
|
+3.20 / +6.30%
|
55.50
|
56.00
|
52.00
|
54.00
|
54.00
|
16.85
|
46,900
|
|
|
10/28/2008
|
-4.70 / -8.47%
|
50.70
|
56.00
|
50.70
|
50.80
|
50.80
|
15.85
|
55,100
|
|
|
10/27/2008
|
-1.80 / -3.14%
|
54.50
|
55.50
|
54.50
|
55.50
|
55.50
|
17.32
|
41,700
|
|
|
10/24/2008
|
-2.00 / -3.37%
|
57.30
|
62.00
|
57.30
|
57.30
|
57.30
|
17.88
|
21,700
|
|
|
10/23/2008
|
-4.40 / -6.91%
|
61.00
|
63.70
|
59.30
|
59.30
|
59.30
|
18.50
|
68,900
|
|
|
10/22/2008
|
-1.30 / -2.00%
|
64.50
|
64.50
|
63.70
|
63.70
|
63.70
|
19.87
|
50,200
|
|
|
10/21/2008
|
-0.50 / -0.76%
|
72.50
|
72.50
|
64.00
|
65.00
|
65.00
|
20.28
|
28,900
|
|
|
10/20/2008
|
+1.50 / +2.34%
|
65.60
|
70.40
|
65.50
|
65.50
|
65.50
|
20.44
|
26,400
|
|
|
10/17/2008
|
-1.50 / -2.29%
|
67.50
|
73.10
|
63.70
|
64.00
|
64.00
|
19.97
|
15,300
|
|
|
10/16/2008
|
-4.50 / -6.43%
|
70.00
|
70.40
|
65.50
|
65.50
|
65.50
|
20.44
|
21,600
|
|
|
10/15/2008
|
-2.10 / -2.91%
|
76.20
|
76.20
|
68.00
|
70.00
|
70.00
|
21.84
|
17,600
|
|
|
10/14/2008
|
+8.20 / +12.83%
|
67.50
|
72.10
|
67.50
|
72.10
|
72.10
|
22.50
|
116,300
|
|
|
10/13/2008
|
-2.00 / -3.03%
|
64.00
|
69.00
|
63.90
|
63.90
|
63.90
|
19.94
|
32,400
|
|
|
10/10/2008
|
-4.10 / -5.86%
|
66.00
|
69.80
|
65.90
|
65.90
|
65.90
|
20.56
|
45,800
|
|
|
10/9/2008
|
+0.80 / +1.16%
|
67.00
|
72.00
|
66.20
|
70.00
|
70.00
|
21.84
|
65,000
|
|
|
10/8/2008
|
-5.20 / -6.99%
|
69.20
|
74.40
|
69.20
|
69.20
|
69.20
|
21.59
|
82,900
|
|
|
10/7/2008
|
-2.60 / -3.38%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
23.21
|
56,100
|
|
|
10/6/2008
|
-3.30 / -4.11%
|
80.00
|
82.90
|
77.00
|
77.00
|
77.00
|
24.02
|
46,600
|
|
|
10/3/2008
|
+0.10 / +0.12%
|
83.00
|
84.00
|
79.00
|
80.30
|
80.30
|
25.05
|
36,100
|
|
|
10/2/2008
|
+1.20 / +1.52%
|
83.40
|
83.50
|
79.00
|
80.20
|
80.20
|
25.02
|
26,800
|
|
|
10/1/2008
|
+0.60 / +0.77%
|
74.50
|
83.00
|
73.20
|
79.00
|
79.00
|
24.65
|
61,300
|
|
|
9/30/2008
|
-7.20 / -8.41%
|
78.40
|
80.00
|
78.40
|
78.40
|
78.40
|
24.46
|
12,700
|
|
|
9/29/2008
|
-2.30 / -2.62%
|
88.80
|
88.80
|
82.50
|
85.60
|
85.60
|
26.71
|
32,000
|
|
|
9/26/2008
|
-1.60 / -1.79%
|
90.40
|
93.00
|
85.00
|
87.90
|
87.90
|
27.43
|
57,000
|
|
|
9/25/2008
|
-0.30 / -0.33%
|
91.60
|
91.60
|
88.00
|
89.50
|
89.50
|
27.92
|
39,100
|
|
|
9/24/2008
|
-0.20 / -0.22%
|
89.00
|
93.00
|
87.00
|
89.80
|
89.80
|
28.02
|
90,400
|
|
|