|
|
Closing price on 2/22/2018
|
|
| Open |
13.30 |
| High |
13.45 |
| Low |
12.95 |
| Volume |
2,886,710 |
| Split-adjusted Price |
9.13 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-0.50 / -3.70%
|
13.30
|
13.45
|
12.95
|
13.00
|
13.21
|
9.13
|
2,886,710
|
|
|
2/21/2018
|
+0.75 / +5.88%
|
12.80
|
13.50
|
12.75
|
13.50
|
13.15
|
9.48
|
2,475,630
|
|
|
2/13/2018
|
+0.25 / +2.00%
|
12.65
|
12.90
|
12.55
|
12.75
|
12.73
|
8.95
|
1,830,710
|
|
|
2/12/2018
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.43
|
8.78
|
1,799,110
|
|
|
2/9/2018
|
-0.20 / -1.57%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.18
|
8.78
|
4,614,890
|
|
|
2/8/2018
|
-0.30 / -2.31%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.80
|
8.92
|
1,425,320
|
|
|
2/7/2018
|
+0.10 / +0.78%
|
13.05
|
13.15
|
12.80
|
13.00
|
13.01
|
9.13
|
2,456,660
|
|
|
2/6/2018
|
+0.30 / +2.38%
|
11.80
|
12.90
|
11.75
|
12.90
|
11.89
|
9.06
|
6,895,620
|
|
|
2/5/2018
|
-0.45 / -3.45%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.96
|
8.85
|
5,150,920
|
|
|
2/2/2018
|
-0.05 / -0.38%
|
12.95
|
13.30
|
12.80
|
13.05
|
13.02
|
9.16
|
2,991,490
|
|
|
2/1/2018
|
-0.95 / -6.76%
|
13.85
|
14.00
|
13.10
|
13.10
|
13.43
|
9.20
|
6,555,310
|
|
|
1/31/2018
|
-1.05 / -6.95%
|
15.00
|
15.00
|
14.05
|
14.05
|
14.56
|
9.86
|
7,827,240
|
|
|
1/30/2018
|
+0.20 / +1.34%
|
14.80
|
15.30
|
14.50
|
15.10
|
14.98
|
10.60
|
4,193,410
|
|
|
1/29/2018
|
+0.25 / +1.71%
|
14.80
|
15.20
|
14.60
|
14.90
|
14.90
|
10.46
|
3,639,670
|
|
|
1/26/2018
|
-0.40 / -2.66%
|
15.15
|
15.30
|
14.65
|
14.65
|
15.00
|
10.28
|
4,601,870
|
|
|
1/25/2018
|
+0.60 / +4.15%
|
14.60
|
15.15
|
14.50
|
15.05
|
14.79
|
10.57
|
9,204,100
|
|
|
1/22/2018
|
+0.65 / +4.71%
|
13.90
|
14.50
|
13.90
|
14.45
|
14.24
|
10.14
|
3,607,610
|
|
|
1/19/2018
|
-0.30 / -2.13%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.00
|
9.69
|
5,080,640
|
|
|
1/18/2018
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.75
|
14.10
|
13.93
|
9.90
|
4,931,180
|
|
|
1/17/2018
|
-0.20 / -1.41%
|
14.20
|
14.55
|
14.00
|
14.00
|
14.28
|
9.83
|
4,227,600
|
|
|
1/16/2018
|
-0.60 / -4.05%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.45
|
9.97
|
5,327,610
|
|
|
1/15/2018
|
-0.20 / -1.33%
|
14.90
|
15.05
|
14.70
|
14.80
|
14.87
|
10.39
|
4,674,970
|
|
|
1/12/2018
|
-0.30 / -1.96%
|
15.30
|
15.35
|
14.90
|
15.00
|
15.13
|
10.53
|
4,583,560
|
|
|
1/11/2018
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.16
|
10.74
|
3,190,500
|
|
|
1/10/2018
|
+0.25 / +1.66%
|
15.20
|
15.55
|
15.10
|
15.35
|
15.30
|
10.78
|
6,997,320
|
|
|
1/9/2018
|
+0.25 / +1.68%
|
14.95
|
15.10
|
14.55
|
15.10
|
14.89
|
10.60
|
5,347,770
|
|
|
1/8/2018
|
+0.35 / +2.41%
|
14.50
|
14.90
|
14.50
|
14.85
|
14.77
|
10.42
|
3,493,970
|
|
|
1/5/2018
|
+0.05 / +0.35%
|
14.45
|
14.90
|
14.30
|
14.50
|
14.55
|
10.18
|
3,031,970
|
|
|
1/4/2018
|
+0.25 / +1.76%
|
14.20
|
14.75
|
14.15
|
14.45
|
14.44
|
10.14
|
4,473,290
|
|
|
1/3/2018
|
+0.55 / +4.03%
|
13.70
|
14.25
|
13.70
|
14.20
|
14.02
|
9.97
|
5,370,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|