|
|
Closing price on 2/2/2017
|
|
| Open |
13.65 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
1,509,200 |
| Split-adjusted Price |
9.72 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.20 / +1.47%
|
13.65
|
13.90
|
13.60
|
13.85
|
13.75
|
9.72
|
1,509,200
|
|
|
1/25/2017
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.50
|
13.65
|
13.58
|
9.58
|
879,060
|
|
|
1/24/2017
|
-0.05 / -0.37%
|
13.50
|
13.65
|
13.45
|
13.55
|
13.57
|
9.51
|
775,000
|
|
|
1/23/2017
|
-0.25 / -1.81%
|
13.85
|
13.85
|
13.50
|
13.60
|
13.69
|
9.55
|
1,918,380
|
|
|
1/20/2017
|
+0.35 / +2.59%
|
13.60
|
13.90
|
13.50
|
13.85
|
13.73
|
9.72
|
3,303,610
|
|
|
1/19/2017
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.25
|
13.50
|
13.50
|
9.48
|
3,064,060
|
|
|
1/18/2017
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.45
|
13.60
|
13.56
|
9.55
|
2,146,060
|
|
|
1/17/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.30
|
13.60
|
13.62
|
9.55
|
4,359,960
|
|
|
1/16/2017
|
-0.65 / -4.56%
|
14.05
|
14.35
|
13.60
|
13.60
|
14.03
|
9.55
|
2,677,060
|
|
|
1/13/2017
|
-0.05 / -0.35%
|
14.30
|
14.35
|
14.15
|
14.25
|
14.23
|
10.00
|
2,279,490
|
|
|
1/12/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
10.04
|
2,114,170
|
|
|
1/11/2017
|
+0.15 / +1.05%
|
14.25
|
14.45
|
14.20
|
14.40
|
14.34
|
10.11
|
2,844,430
|
|
|
1/10/2017
|
+0.10 / +0.71%
|
14.10
|
14.35
|
14.05
|
14.25
|
14.18
|
10.00
|
2,526,630
|
|
|
1/9/2017
|
-0.25 / -1.74%
|
14.35
|
14.45
|
14.15
|
14.15
|
14.30
|
9.93
|
2,153,730
|
|
|
1/6/2017
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.35
|
14.40
|
14.48
|
10.11
|
2,567,230
|
|
|
1/5/2017
|
+0.40 / +2.84%
|
14.10
|
14.55
|
14.00
|
14.50
|
14.38
|
10.18
|
5,219,700
|
|
|
1/4/2017
|
+0.15 / +1.08%
|
13.90
|
14.15
|
13.80
|
14.10
|
13.97
|
9.90
|
3,519,550
|
|
|
1/3/2017
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.95
|
13.86
|
9.79
|
1,984,970
|
|
|
12/30/2016
|
+0.05 / +0.36%
|
13.75
|
13.85
|
13.65
|
13.85
|
13.80
|
9.72
|
2,758,990
|
|
|
12/29/2016
|
+0.10 / +0.73%
|
13.65
|
13.80
|
13.60
|
13.80
|
13.69
|
9.69
|
2,957,870
|
|
|
12/28/2016
|
-0.05 / -0.36%
|
13.75
|
13.85
|
13.65
|
13.70
|
13.73
|
9.62
|
1,716,130
|
|
|
12/27/2016
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.60
|
13.75
|
13.69
|
9.65
|
3,910,860
|
|
|
12/26/2016
|
+0.25 / +1.85%
|
13.60
|
13.80
|
13.45
|
13.80
|
13.62
|
9.69
|
11,224,840
|
|
|
12/23/2016
|
+0.20 / +1.50%
|
13.20
|
13.55
|
13.05
|
13.55
|
13.34
|
9.51
|
1,899,270
|
|
|
12/22/2016
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.05
|
13.35
|
13.28
|
9.37
|
2,916,610
|
|
|
12/21/2016
|
-0.40 / -2.90%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.55
|
9.41
|
7,041,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|