|
|
Closing price on 12/3/2015
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
595,840 |
| Split-adjusted Price |
9.34 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.14
|
9.34
|
595,840
|
|
|
12/2/2015
|
+0.20 / +1.55%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.11
|
9.20
|
516,200
|
|
|
12/1/2015
|
-0.10 / -0.77%
|
12.90
|
13.30
|
12.90
|
12.90
|
13.07
|
9.06
|
490,530
|
|
|
11/30/2015
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.04
|
9.13
|
434,820
|
|
|
11/27/2015
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.24
|
9.20
|
648,330
|
|
|
11/26/2015
|
-0.10 / -0.74%
|
13.40
|
13.80
|
13.30
|
13.40
|
13.51
|
9.41
|
553,320
|
|
|
11/25/2015
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.33
|
9.48
|
432,830
|
|
|
11/24/2015
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.37
|
9.41
|
628,670
|
|
|
11/23/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.51
|
9.48
|
482,890
|
|
|
11/20/2015
|
+0.50 / +3.82%
|
13.20
|
13.80
|
13.10
|
13.60
|
13.53
|
9.55
|
681,880
|
|
|
11/19/2015
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.23
|
9.20
|
1,120,520
|
|
|
11/18/2015
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.43
|
9.34
|
1,023,260
|
|
|
11/17/2015
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.76
|
9.55
|
908,800
|
|
|
11/16/2015
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.84
|
9.69
|
1,914,840
|
|
|
11/13/2015
|
+0.50 / +3.68%
|
13.60
|
14.20
|
13.60
|
14.10
|
13.87
|
9.90
|
1,636,500
|
|
|
11/12/2015
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.47
|
9.55
|
1,481,490
|
|
|
11/11/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.81
|
9.62
|
416,100
|
|
|
11/10/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.87
|
9.69
|
687,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|