|
|
Closing price on 12/20/2011
|
|
| Open |
13.60 |
| High |
14.40 |
| Low |
13.30 |
| Volume |
535,530 |
| Split-adjusted Price |
9.34 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2011
|
-0.60 / -4.32%
|
13.60
|
14.40
|
13.30
|
13.30
|
13.30
|
9.34
|
535,530
|
|
|
12/19/2011
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
9.76
|
94,870
|
|
|
12/16/2011
|
+0.60 / +4.72%
|
12.90
|
13.30
|
12.80
|
13.30
|
13.30
|
9.34
|
302,960
|
|
|
12/15/2011
|
+0.60 / +4.96%
|
12.10
|
12.70
|
11.60
|
12.70
|
12.70
|
8.92
|
299,980
|
|
|
12/14/2011
|
+0.50 / +4.31%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
8.49
|
313,680
|
|
|
12/13/2011
|
+0.30 / +2.65%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.60
|
8.14
|
416,420
|
|
|
12/12/2011
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
7.93
|
208,410
|
|
|
12/9/2011
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
7.58
|
62,540
|
|
|
12/8/2011
|
-0.50 / -4.39%
|
11.30
|
11.50
|
10.90
|
10.90
|
10.90
|
7.65
|
132,040
|
|
|
12/7/2011
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
8.00
|
87,270
|
|
|
12/6/2011
|
+0.30 / +2.68%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.50
|
8.07
|
220,040
|
|
|
12/5/2011
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
7.86
|
132,080
|
|
|
12/2/2011
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
7.51
|
43,940
|
|
|
12/1/2011
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
7.37
|
70,920
|
|
|
11/30/2011
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
7.30
|
180,330
|
|
|
11/29/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
7.65
|
44,440
|
|
|
11/28/2011
|
+0.30 / +2.83%
|
10.80
|
11.10
|
10.40
|
10.90
|
10.90
|
7.65
|
128,210
|
|
|
11/25/2011
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.60
|
7.44
|
51,140
|
|
|
11/24/2011
|
-0.40 / -3.67%
|
11.00
|
11.40
|
10.50
|
10.50
|
10.50
|
7.37
|
378,860
|
|
|
11/23/2011
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
7.65
|
70,130
|
|
|
11/22/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.40
|
7.30
|
126,410
|
|
|
11/21/2011
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
7.30
|
119,530
|
|
|
11/18/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
7.65
|
117,580
|
|
|
11/17/2011
|
-0.50 / -4.20%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.40
|
8.00
|
107,190
|
|
|
11/16/2011
|
-0.60 / -4.80%
|
12.00
|
12.80
|
11.90
|
11.90
|
11.90
|
8.35
|
120,260
|
|
|
11/15/2011
|
-0.40 / -3.10%
|
13.20
|
13.20
|
12.30
|
12.50
|
12.50
|
8.78
|
103,460
|
|
|
11/14/2011
|
-0.60 / -4.44%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
9.06
|
106,810
|
|
|
11/11/2011
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
9.48
|
67,990
|
|
|
11/10/2011
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
9.97
|
62,700
|
|
|
11/9/2011
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
10.25
|
27,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|