|
|
Closing price on 11/8/2013
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
762,010 |
| Split-adjusted Price |
7.02 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2013
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
6.53
|
1,515,280
|
|
|
10/16/2013
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
6.32
|
2,263,770
|
|
|
10/15/2013
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
6.18
|
1,046,040
|
|
|
10/14/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
5.83
|
698,570
|
|
|
10/11/2013
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
5.83
|
816,540
|
|
|
10/10/2013
|
-0.50 / -5.62%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.40
|
5.90
|
1,124,690
|
|
|
10/9/2013
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.90
|
6.25
|
632,620
|
|
|
10/8/2013
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.90
|
6.25
|
1,173,320
|
|
|
10/7/2013
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
6.11
|
1,032,540
|
|
|
10/4/2013
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
6.18
|
2,182,810
|
|
|
10/3/2013
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
6.32
|
1,902,180
|
|
|
10/2/2013
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
6.18
|
2,064,730
|
|
|
10/1/2013
|
-0.20 / -2.35%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.30
|
5.83
|
1,487,040
|
|
|
9/30/2013
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
5.97
|
2,136,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|