|
Closing price on 12/5/2018
|
|
| Open |
13.10 |
| High |
13.85 |
| Low |
13.05 |
| Volume |
4,630,170 |
| Split-adjusted Price |
9.72 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.55 / +4.14%
|
13.10
|
13.85
|
13.05
|
13.85
|
13.51
|
9.72
|
4,630,170
|
|
|
12/4/2018
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.11
|
9.34
|
4,804,660
|
|
|
12/3/2018
|
+0.30 / +2.36%
|
12.85
|
13.10
|
12.80
|
13.00
|
12.94
|
9.13
|
2,795,840
|
|
|
11/30/2018
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.65
|
12.70
|
12.73
|
8.92
|
1,053,260
|
|
|
11/29/2018
|
-0.05 / -0.39%
|
12.90
|
13.10
|
12.75
|
12.80
|
12.87
|
8.99
|
1,790,280
|
|
|
11/28/2018
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.65
|
12.85
|
12.79
|
9.02
|
1,555,500
|
|
|
11/27/2018
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.80
|
12.95
|
12.94
|
9.09
|
1,697,080
|
|
|
11/26/2018
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.89
|
9.13
|
1,694,560
|
|
|
11/23/2018
|
+0.20 / +1.60%
|
12.50
|
12.85
|
12.50
|
12.70
|
12.73
|
8.92
|
3,413,330
|
|
|
11/22/2018
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.45
|
12.50
|
12.54
|
8.78
|
1,237,850
|
|
|
11/21/2018
|
+0.10 / +0.80%
|
12.45
|
12.65
|
12.40
|
12.65
|
12.53
|
8.88
|
2,094,730
|
|
|
11/20/2018
|
+0.20 / +1.62%
|
12.35
|
12.60
|
12.25
|
12.55
|
12.50
|
8.81
|
1,684,210
|
|
|
11/19/2018
|
+0.25 / +2.07%
|
12.25
|
12.35
|
12.15
|
12.35
|
12.25
|
8.67
|
1,997,990
|
|
|
11/16/2018
|
-0.20 / -1.63%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.26
|
8.49
|
1,990,290
|
|
|
11/15/2018
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.38
|
8.63
|
1,168,770
|
|
|
11/14/2018
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.35
|
12.50
|
12.58
|
8.78
|
1,918,840
|
|
|
11/13/2018
|
+0.10 / +0.80%
|
12.25
|
12.80
|
12.15
|
12.55
|
12.61
|
8.81
|
2,567,680
|
|
|
11/12/2018
|
+0.20 / +1.63%
|
12.10
|
12.55
|
12.10
|
12.45
|
12.40
|
8.74
|
2,522,290
|
|
|
11/9/2018
|
+0.15 / +1.24%
|
12.25
|
12.50
|
12.05
|
12.25
|
12.30
|
8.60
|
1,697,940
|
|
|
11/8/2018
|
-0.20 / -1.63%
|
12.45
|
12.50
|
12.10
|
12.10
|
12.28
|
8.49
|
1,631,820
|
|
|
11/7/2018
|
-0.05 / -0.40%
|
12.30
|
12.35
|
12.15
|
12.30
|
12.27
|
8.63
|
1,318,070
|
|
|
11/6/2018
|
+0.05 / +0.41%
|
12.35
|
12.55
|
12.15
|
12.35
|
12.36
|
8.67
|
1,288,470
|
|
|
11/5/2018
|
+0.15 / +1.23%
|
12.05
|
12.30
|
12.05
|
12.30
|
12.24
|
8.63
|
1,552,050
|
|
|
11/2/2018
|
+0.05 / +0.41%
|
12.10
|
12.25
|
12.00
|
12.15
|
12.12
|
8.53
|
2,029,020
|
|
|
11/1/2018
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.00
|
12.10
|
12.15
|
8.49
|
1,382,740
|
|
|
10/31/2018
|
+0.20 / +1.68%
|
12.05
|
12.25
|
11.90
|
12.10
|
12.09
|
8.49
|
2,293,740
|
|
|
10/30/2018
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.88
|
8.35
|
1,218,550
|
|
|
10/29/2018
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.65
|
11.90
|
11.82
|
8.35
|
6,570,770
|
|
|
10/26/2018
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.75
|
11.85
|
11.86
|
8.32
|
1,636,180
|
|
|
10/25/2018
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.60
|
8.35
|
1,700,500
|
|
|
|