|
|
Closing price on 12/10/2014
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
3,070,330 |
| Split-adjusted Price |
11.30 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.60 / +3.87%
|
15.50
|
16.20
|
15.40
|
16.10
|
16.10
|
11.30
|
3,070,330
|
|
|
12/9/2014
|
-1.00 / -6.06%
|
16.30
|
16.50
|
15.40
|
15.50
|
15.50
|
10.88
|
4,908,540
|
|
|
12/8/2014
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
11.58
|
1,259,060
|
|
|
12/5/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
11.72
|
1,868,370
|
|
|
12/4/2014
|
+0.30 / +1.83%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.70
|
11.72
|
4,576,780
|
|
|
12/3/2014
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.20
|
16.40
|
16.40
|
11.51
|
2,686,280
|
|
|
12/2/2014
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
11.65
|
1,568,940
|
|
|
12/1/2014
|
-0.20 / -1.20%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.50
|
11.58
|
1,677,740
|
|
|
11/28/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.70
|
11.72
|
2,824,270
|
|
|
11/27/2014
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.10
|
16.70
|
16.70
|
11.72
|
2,740,640
|
|
|
11/26/2014
|
-0.40 / -2.40%
|
16.60
|
16.80
|
16.20
|
16.30
|
16.30
|
11.44
|
3,510,460
|
|
|
11/25/2014
|
+0.30 / +1.83%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.70
|
11.72
|
2,367,660
|
|
|
11/24/2014
|
-0.30 / -1.80%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.40
|
11.51
|
3,829,290
|
|
|
11/21/2014
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
11.72
|
4,886,140
|
|
|
11/20/2014
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.30
|
12.14
|
5,288,030
|
|
|
11/19/2014
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
17.00
|
11.93
|
4,360,180
|
|
|
11/18/2014
|
-0.40 / -2.34%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.70
|
11.72
|
5,329,180
|
|
|
11/17/2014
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.10
|
12.00
|
3,135,860
|
|
|
11/14/2014
|
-0.40 / -2.27%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.20
|
12.07
|
6,796,930
|
|
|
11/13/2014
|
-0.40 / -2.22%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.60
|
12.36
|
5,589,500
|
|
|
11/12/2014
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.70
|
18.00
|
18.00
|
12.64
|
4,543,300
|
|
|
11/11/2014
|
+0.10 / +0.57%
|
17.60
|
18.20
|
17.60
|
17.70
|
17.70
|
12.43
|
7,704,900
|
|
|
11/10/2014
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
12.36
|
5,378,660
|
|
|
11/7/2014
|
+1.10 / +6.59%
|
16.60
|
17.80
|
16.50
|
17.80
|
17.80
|
12.50
|
8,018,980
|
|
|
11/6/2014
|
-0.10 / -0.60%
|
17.00
|
17.10
|
16.50
|
16.70
|
16.70
|
11.72
|
3,800,670
|
|
|
11/5/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.80
|
16.80
|
11.79
|
7,480,660
|
|
|
11/4/2014
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.80
|
16.80
|
16.80
|
11.79
|
6,989,670
|
|
|
11/3/2014
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.90
|
16.90
|
16.90
|
11.86
|
4,611,790
|
|
|
10/31/2014
|
+0.80 / +4.97%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.90
|
11.86
|
8,646,060
|
|
|
10/30/2014
|
-0.20 / -1.23%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.10
|
11.30
|
4,447,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|