|
|
Closing price on 12/20/2016
|
|
| Open |
14.05 |
| High |
14.15 |
| Low |
13.80 |
| Volume |
2,404,520 |
| Split-adjusted Price |
9.69 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
-0.40 / -2.82%
|
14.05
|
14.15
|
13.80
|
13.80
|
13.94
|
9.69
|
2,404,520
|
|
|
12/19/2016
|
+0.60 / +4.41%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.88
|
9.97
|
4,517,290
|
|
|
12/16/2016
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.40
|
13.60
|
13.58
|
9.55
|
8,203,750
|
|
|
12/15/2016
|
+0.15 / +1.11%
|
13.60
|
13.75
|
13.20
|
13.70
|
13.53
|
9.62
|
3,159,350
|
|
|
12/14/2016
|
+0.10 / +0.74%
|
13.40
|
13.55
|
13.00
|
13.55
|
13.32
|
9.51
|
2,023,860
|
|
|
12/13/2016
|
0.00 / 0.00%
|
13.50
|
13.55
|
12.90
|
13.45
|
13.27
|
9.44
|
3,747,890
|
|
|
12/12/2016
|
-1.00 / -6.92%
|
13.70
|
14.20
|
13.45
|
13.45
|
13.62
|
9.44
|
4,123,970
|
|
|
12/9/2016
|
-0.15 / -1.03%
|
14.50
|
14.60
|
14.25
|
14.45
|
14.40
|
10.14
|
2,040,830
|
|
|
12/8/2016
|
+0.10 / +0.69%
|
14.55
|
14.75
|
14.40
|
14.60
|
14.60
|
10.25
|
3,303,490
|
|
|
12/7/2016
|
0.00 / 0.00%
|
14.35
|
14.60
|
14.30
|
14.50
|
14.41
|
10.18
|
2,804,600
|
|
|
12/6/2016
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.10
|
14.50
|
14.55
|
10.18
|
2,742,510
|
|
|
12/5/2016
|
+0.25 / +1.71%
|
14.50
|
14.90
|
14.40
|
14.85
|
14.73
|
10.42
|
3,123,650
|
|
|
12/2/2016
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.05
|
14.60
|
14.45
|
10.25
|
3,135,270
|
|
|
12/1/2016
|
+0.20 / +1.40%
|
14.15
|
14.50
|
14.00
|
14.50
|
14.20
|
10.18
|
2,682,280
|
|
|
11/30/2016
|
-0.35 / -2.39%
|
14.50
|
14.50
|
13.85
|
14.30
|
14.07
|
10.04
|
2,932,720
|
|
|
11/29/2016
|
0.00 / 0.00%
|
14.55
|
14.65
|
13.80
|
14.65
|
14.19
|
10.28
|
4,622,780
|
|
|
11/28/2016
|
-0.40 / -2.66%
|
15.05
|
15.05
|
14.50
|
14.65
|
14.79
|
10.28
|
1,977,500
|
|
|
11/25/2016
|
-0.15 / -0.99%
|
15.15
|
15.20
|
15.05
|
15.05
|
15.13
|
10.57
|
791,460
|
|
|
11/24/2016
|
+0.20 / +1.33%
|
15.00
|
15.25
|
15.00
|
15.20
|
15.13
|
10.67
|
2,001,580
|
|
|
11/23/2016
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
10.53
|
1,556,630
|
|
|
11/22/2016
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.10
|
15.20
|
15.16
|
10.67
|
1,734,010
|
|
|
11/21/2016
|
-0.35 / -2.24%
|
15.60
|
15.60
|
15.25
|
15.25
|
15.37
|
10.71
|
2,445,930
|
|
|
11/18/2016
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.35
|
15.60
|
15.49
|
10.95
|
1,799,690
|
|
|
11/17/2016
|
-0.20 / -1.27%
|
15.80
|
15.85
|
15.60
|
15.60
|
15.66
|
10.95
|
1,620,470
|
|
|
11/16/2016
|
+0.15 / +0.96%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.76
|
11.09
|
1,855,620
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.40
|
15.65
|
15.49
|
10.99
|
1,737,110
|
|
|
11/14/2016
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.30
|
15.65
|
15.53
|
10.99
|
2,628,530
|
|
|
11/11/2016
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.60
|
15.70
|
15.71
|
11.02
|
2,751,910
|
|
|
11/10/2016
|
-0.20 / -1.25%
|
16.00
|
16.05
|
15.65
|
15.80
|
15.82
|
11.09
|
3,528,600
|
|
|
11/9/2016
|
-0.35 / -2.14%
|
16.20
|
16.25
|
15.25
|
16.00
|
15.81
|
11.23
|
3,854,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|