|
|
Closing price on 2/8/2013
|
|
| Open |
10.00 |
| High |
10.80 |
| Low |
10.00 |
| Volume |
2,542,010 |
| Split-adjusted Price |
7.30 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2013
|
+0.20 / +1.96%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.40
|
7.30
|
2,542,010
|
|
|
2/7/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
7.16
|
2,457,760
|
|
|
2/6/2013
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.20
|
7.16
|
2,646,900
|
|
|
2/5/2013
|
-0.60 / -5.61%
|
10.00
|
10.70
|
10.00
|
10.10
|
10.10
|
7.09
|
1,797,780
|
|
|
2/4/2013
|
+0.50 / +4.90%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.70
|
7.51
|
2,463,590
|
|
|
2/1/2013
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.30
|
10.20
|
10.20
|
7.16
|
2,040,900
|
|
|
1/31/2013
|
-0.20 / -1.98%
|
10.10
|
10.80
|
9.70
|
9.90
|
9.90
|
6.95
|
4,579,720
|
|
|
1/30/2013
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
7.09
|
3,878,700
|
|
|
1/29/2013
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.67
|
1,486,530
|
|
|
1/28/2013
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
6.25
|
2,588,960
|
|
|
1/25/2013
|
+0.50 / +6.33%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
5.90
|
2,725,200
|
|
|
1/24/2013
|
+0.30 / +3.95%
|
7.80
|
8.00
|
7.40
|
7.90
|
7.90
|
5.55
|
2,088,300
|
|
|
1/23/2013
|
-0.40 / -5.00%
|
8.00
|
8.10
|
7.50
|
7.60
|
7.60
|
5.34
|
1,654,930
|
|
|
1/22/2013
|
+0.10 / +1.27%
|
8.00
|
8.40
|
7.80
|
8.00
|
8.00
|
5.62
|
2,491,250
|
|
|
1/21/2013
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.90
|
5.55
|
2,052,750
|
|
|
1/18/2013
|
-0.50 / -5.88%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.00
|
5.62
|
3,920,670
|
|
|
1/17/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
5.97
|
3,180,700
|
|
|
1/16/2013
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
5.97
|
958,910
|
|
|
1/15/2013
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
5.62
|
2,029,160
|
|
|
1/14/2013
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
5.27
|
2,564,500
|
|
|
1/11/2013
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.05
|
343,850
|
|
|
1/10/2013
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
4.84
|
2,457,510
|
|
|
1/9/2013
|
-0.30 / -4.35%
|
7.00
|
7.20
|
6.60
|
6.60
|
6.60
|
4.63
|
4,656,890
|
|
|
1/8/2013
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.80
|
6.90
|
6.90
|
4.84
|
3,182,620
|
|
|
1/7/2013
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
4.91
|
2,359,050
|
|
|
1/4/2013
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.70
|
4.70
|
3,143,970
|
|
|
1/3/2013
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
4.49
|
6,059,330
|
|
|
1/2/2013
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.28
|
700,760
|
|
|
12/28/2012
|
+0.20 / +3.51%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
4.14
|
2,061,190
|
|
|
12/27/2012
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.00
|
2,150,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|