|
|
Closing price on 2/24/2014
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
4,306,770 |
| Split-adjusted Price |
9.41 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+0.20 / +1.52%
|
13.20
|
13.40
|
12.90
|
13.40
|
13.40
|
9.41
|
4,306,770
|
|
|
2/21/2014
|
-0.20 / -1.49%
|
13.40
|
13.60
|
12.90
|
13.20
|
13.20
|
9.27
|
4,502,910
|
|
|
2/20/2014
|
-0.10 / -0.74%
|
13.60
|
14.10
|
12.90
|
13.40
|
13.40
|
9.41
|
7,048,810
|
|
|
2/19/2014
|
+0.80 / +6.30%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.50
|
9.48
|
3,972,520
|
|
|
2/18/2014
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
8.92
|
2,763,460
|
|
|
2/17/2014
|
+0.30 / +2.59%
|
12.00
|
12.30
|
11.90
|
11.90
|
11.90
|
8.35
|
2,811,400
|
|
|
2/14/2014
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.60
|
8.14
|
1,222,230
|
|
|
2/13/2014
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
8.00
|
1,428,190
|
|
|
2/12/2014
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
7.79
|
968,060
|
|
|
2/11/2014
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.80
|
11.00
|
11.00
|
7.72
|
2,036,210
|
|
|
2/10/2014
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
7.72
|
1,300,930
|
|
|
2/7/2014
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.60
|
10.80
|
10.80
|
7.58
|
1,175,570
|
|
|
2/6/2014
|
+0.10 / +0.93%
|
10.70
|
11.10
|
10.70
|
10.80
|
10.80
|
7.58
|
857,310
|
|
|
1/27/2014
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
7.51
|
773,760
|
|
|
1/24/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
7.44
|
518,670
|
|
|
1/23/2014
|
+0.30 / +2.91%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
7.44
|
606,530
|
|
|
1/22/2014
|
-0.40 / -3.74%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.30
|
7.23
|
1,369,560
|
|
|
1/21/2014
|
+0.60 / +5.94%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
7.51
|
962,680
|
|
|
1/20/2014
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
7.09
|
1,360,870
|
|
|
1/17/2014
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
7.30
|
2,225,770
|
|
|
1/16/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
10.80
|
10.80
|
7.58
|
4,451,810
|
|
|
1/15/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.58
|
400,910
|
|
|
1/14/2014
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
7.09
|
463,890
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
7.16
|
555,890
|
|
|
1/10/2014
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.20
|
7.16
|
1,443,210
|
|
|
1/9/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
7.16
|
536,950
|
|
|
1/8/2014
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
7.09
|
549,070
|
|
|
1/7/2014
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
7.09
|
709,830
|
|
|
1/6/2014
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.20
|
7.16
|
876,170
|
|
|
1/3/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
6.95
|
275,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|