|
|
Closing price on 2/23/2012
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
175,120 |
| Split-adjusted Price |
10.67 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.40 / +2.70%
|
15.20
|
15.50
|
14.30
|
15.20
|
15.20
|
10.67
|
175,120
|
|
|
2/22/2012
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
10.39
|
175,090
|
|
|
2/21/2012
|
-0.20 / -1.40%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
9.90
|
151,010
|
|
|
2/20/2012
|
+0.40 / +2.88%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
10.04
|
67,400
|
|
|
2/17/2012
|
+0.40 / +2.96%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.90
|
9.76
|
117,040
|
|
|
2/16/2012
|
+0.40 / +3.05%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.50
|
9.48
|
310,500
|
|
|
2/15/2012
|
+0.40 / +3.15%
|
12.70
|
13.20
|
12.70
|
13.10
|
13.10
|
9.20
|
9,458,920
|
|
|
2/14/2012
|
+0.60 / +4.96%
|
12.10
|
12.70
|
11.90
|
12.70
|
12.70
|
8.92
|
111,810
|
|
|
2/13/2012
|
-0.60 / -4.72%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
8.49
|
72,570
|
|
|
2/10/2012
|
-0.60 / -4.51%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
8.92
|
207,980
|
|
|
2/9/2012
|
-0.40 / -2.92%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
9.34
|
95,880
|
|
|
2/8/2012
|
+0.40 / +3.01%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.70
|
9.62
|
118,800
|
|
|
2/7/2012
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.60
|
13.30
|
13.30
|
9.34
|
154,530
|
|
|
2/6/2012
|
+0.60 / +4.96%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.70
|
8.92
|
69,710
|
|
|
2/3/2012
|
-0.60 / -4.72%
|
12.70
|
13.30
|
12.10
|
12.10
|
12.10
|
8.49
|
149,260
|
|
|
2/2/2012
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
8.92
|
95,580
|
|
|
2/1/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.30
|
12.10
|
12.10
|
8.49
|
182,330
|
|
|
1/31/2012
|
-0.50 / -4.13%
|
12.50
|
12.60
|
11.60
|
11.60
|
11.60
|
8.14
|
94,290
|
|
|
1/30/2012
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.60
|
12.10
|
12.10
|
8.49
|
103,610
|
|
|
1/20/2012
|
+0.50 / +4.39%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
8.35
|
158,590
|
|
|
1/19/2012
|
+0.50 / +4.59%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
8.00
|
117,530
|
|
|
1/18/2012
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
7.65
|
59,770
|
|
|
1/17/2012
|
-0.40 / -3.64%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
7.44
|
86,830
|
|
|
1/16/2012
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
7.72
|
89,170
|
|
|
1/13/2012
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.44
|
68,520
|
|
|
1/12/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
7.30
|
54,650
|
|
|
1/11/2012
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
7.23
|
37,720
|
|
|
1/10/2012
|
+0.30 / +2.91%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
7.44
|
178,530
|
|
|
1/9/2012
|
-0.20 / -1.90%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
7.23
|
59,880
|
|
|
1/6/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
7.37
|
29,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|