|
|
Closing price on 12/5/2019
|
|
| Open |
14.75 |
| High |
15.05 |
| Low |
14.70 |
| Volume |
1,402,920 |
| Split-adjusted Price |
11.03 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.05 / -0.34%
|
14.75
|
15.05
|
14.70
|
14.70
|
14.95
|
11.03
|
1,402,920
|
|
|
12/4/2019
|
+0.15 / +1.03%
|
14.60
|
14.85
|
14.60
|
14.75
|
14.72
|
11.06
|
1,070,830
|
|
|
12/3/2019
|
-0.70 / -4.58%
|
15.35
|
15.35
|
14.60
|
14.60
|
15.01
|
10.95
|
2,418,560
|
|
|
12/2/2019
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
11.48
|
1,069,880
|
|
|
11/29/2019
|
+0.15 / +0.99%
|
14.85
|
15.35
|
14.85
|
15.35
|
15.25
|
11.51
|
2,112,150
|
|
|
11/28/2019
|
-0.20 / -1.30%
|
15.45
|
15.45
|
15.00
|
15.20
|
15.20
|
11.40
|
1,019,360
|
|
|
11/27/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.35
|
15.40
|
15.46
|
11.55
|
4,232,420
|
|
|
11/26/2019
|
0.00 / 0.00%
|
15.55
|
15.80
|
15.40
|
15.40
|
15.55
|
11.55
|
2,232,220
|
|
|
11/25/2019
|
+0.15 / +0.98%
|
15.25
|
15.50
|
15.25
|
15.40
|
15.40
|
11.55
|
3,859,140
|
|
|
11/22/2019
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.10
|
15.25
|
15.29
|
11.44
|
1,785,330
|
|
|
11/21/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.05
|
15.20
|
15.22
|
11.40
|
1,185,380
|
|
|
11/20/2019
|
+0.35 / +2.36%
|
14.95
|
15.35
|
14.90
|
15.20
|
15.16
|
11.40
|
2,740,150
|
|
|
11/19/2019
|
+0.10 / +0.68%
|
14.85
|
14.90
|
14.75
|
14.85
|
14.81
|
11.14
|
982,430
|
|
|
11/18/2019
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.81
|
11.06
|
1,282,430
|
|
|
11/15/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.90
|
11.18
|
844,970
|
|
|
11/14/2019
|
+0.15 / +1.02%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.83
|
11.18
|
1,526,190
|
|
|
11/13/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.75
|
14.76
|
11.06
|
957,810
|
|
|
11/12/2019
|
+0.25 / +1.72%
|
14.55
|
14.80
|
14.50
|
14.75
|
14.63
|
11.06
|
1,380,010
|
|
|
11/11/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.45
|
14.50
|
14.50
|
10.88
|
852,950
|
|
|
11/8/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.45
|
14.50
|
14.51
|
10.88
|
1,248,460
|
|
|
11/7/2019
|
+0.20 / +1.40%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.46
|
10.88
|
1,396,500
|
|
|
11/6/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.25
|
14.30
|
14.32
|
10.73
|
961,070
|
|
|
11/5/2019
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.43
|
10.80
|
1,046,790
|
|
|
11/4/2019
|
-0.25 / -1.72%
|
14.60
|
14.60
|
14.25
|
14.30
|
14.36
|
10.73
|
1,858,650
|
|
|
11/1/2019
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.50
|
14.55
|
14.55
|
10.91
|
1,735,120
|
|
|
10/31/2019
|
-0.60 / -3.95%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.71
|
10.95
|
2,362,590
|
|
|
10/30/2019
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.10
|
15.20
|
15.20
|
11.40
|
1,185,690
|
|
|
10/29/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.15
|
15.25
|
15.21
|
11.44
|
985,020
|
|
|
10/28/2019
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.10
|
15.25
|
15.23
|
11.44
|
1,499,230
|
|
|
10/25/2019
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.05
|
15.08
|
11.29
|
5,655,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|