|
|
Closing price on 11/9/2015
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
1,660,730 |
| Split-adjusted Price |
9.83 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.08
|
9.83
|
1,660,730
|
|
|
11/6/2015
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.15
|
9.83
|
875,020
|
|
|
11/5/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.33
|
10.04
|
594,130
|
|
|
11/4/2015
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.45
|
10.04
|
1,979,807
|
|
|
11/3/2015
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.28
|
10.18
|
1,232,930
|
|
|
11/2/2015
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.24
|
9.97
|
1,080,650
|
|
|
10/30/2015
|
+0.20 / +1.41%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.36
|
10.11
|
860,970
|
|
|
10/29/2015
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.29
|
9.97
|
685,810
|
|
|
10/28/2015
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.35
|
10.04
|
983,810
|
|
|
10/27/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.21
|
9.97
|
1,456,120
|
|
|
10/26/2015
|
-0.20 / -1.38%
|
14.60
|
14.70
|
14.30
|
14.30
|
14.47
|
10.04
|
1,223,110
|
|
|
10/23/2015
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.47
|
10.18
|
1,253,120
|
|
|
10/22/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.25
|
10.04
|
1,090,000
|
|
|
10/21/2015
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.27
|
9.97
|
937,720
|
|
|
10/20/2015
|
-0.30 / -2.05%
|
14.60
|
14.70
|
14.20
|
14.30
|
14.43
|
10.04
|
3,359,150
|
|
|
10/19/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.63
|
10.25
|
2,527,530
|
|
|
10/16/2015
|
+0.30 / +2.08%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.74
|
10.32
|
3,088,700
|
|
|
10/15/2015
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.40
|
10.11
|
1,232,010
|
|
|
10/14/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.32
|
10.04
|
1,463,830
|
|
|
10/13/2015
|
-0.30 / -2.07%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.38
|
9.97
|
1,847,780
|
|
|
10/12/2015
|
+0.30 / +2.11%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.48
|
10.18
|
2,116,580
|
|
|
10/9/2015
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.36
|
9.97
|
2,689,520
|
|
|
10/8/2015
|
+0.80 / +5.84%
|
13.90
|
14.60
|
13.80
|
14.50
|
14.32
|
10.18
|
4,034,270
|
|
|
10/7/2015
|
+0.10 / +0.74%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.93
|
9.62
|
3,340,070
|
|
|
10/6/2015
|
+0.80 / +6.25%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.45
|
9.55
|
6,441,540
|
|
|
10/5/2015
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.63
|
8.99
|
1,231,540
|
|
|
10/2/2015
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.38
|
8.63
|
641,250
|
|
|
10/1/2015
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.45
|
8.70
|
162,520
|
|
|
9/30/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.49
|
8.85
|
1,192,940
|
|
|
9/29/2015
|
+0.20 / +1.61%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.32
|
8.85
|
973,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|