|
Closing price on 3/10/2009
|
|
| Open |
24.80 |
| High |
26.00 |
| Low |
24.70 |
| Volume |
150,700 |
| Split-adjusted Price |
8.05 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2009
|
+0.80 / +3.20%
|
24.80
|
26.00
|
24.70
|
25.80
|
25.80
|
8.05
|
150,700
|
|
|
3/9/2009
|
-0.30 / -1.19%
|
24.90
|
25.20
|
24.60
|
25.00
|
25.00
|
7.80
|
137,900
|
|
|
3/6/2009
|
-0.30 / -1.17%
|
24.80
|
25.50
|
24.70
|
25.30
|
25.30
|
7.89
|
77,500
|
|
|
3/5/2009
|
+0.60 / +2.40%
|
25.20
|
26.00
|
25.00
|
25.60
|
25.60
|
7.99
|
92,400
|
|
|
3/4/2009
|
-0.50 / -1.96%
|
26.20
|
26.30
|
24.20
|
25.00
|
25.00
|
7.80
|
82,500
|
|
|
3/3/2009
|
+1.60 / +6.69%
|
25.50
|
25.50
|
24.90
|
25.50
|
25.50
|
7.96
|
780,300
|
|
|
3/2/2009
|
-0.60 / -2.45%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
7.46
|
5,200
|
|
|
2/27/2009
|
+1.40 / +6.06%
|
22.00
|
24.80
|
21.60
|
24.50
|
24.50
|
7.64
|
202,800
|
|
|
2/26/2009
|
-1.70 / -6.85%
|
24.20
|
24.80
|
23.10
|
23.10
|
23.10
|
7.21
|
134,600
|
|
|
2/25/2009
|
0.00 / 0.00%
|
25.00
|
26.30
|
23.10
|
24.80
|
24.80
|
7.74
|
260,400
|
|
|
2/24/2009
|
-1.70 / -6.42%
|
25.00
|
26.00
|
24.80
|
24.80
|
24.80
|
7.74
|
107,600
|
|
|
2/23/2009
|
-1.80 / -6.36%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.50
|
8.27
|
53,200
|
|
|
2/20/2009
|
-1.50 / -5.03%
|
29.50
|
29.50
|
27.70
|
28.30
|
28.30
|
8.83
|
48,800
|
|
|
2/19/2009
|
+0.10 / +0.34%
|
29.00
|
30.50
|
29.00
|
29.80
|
29.80
|
9.30
|
66,700
|
|
|
2/18/2009
|
-2.30 / -7.19%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.70
|
9.27
|
65,600
|
|
|
2/17/2009
|
-1.80 / -5.33%
|
33.00
|
33.00
|
31.80
|
32.00
|
32.00
|
9.98
|
66,800
|
|
|
2/16/2009
|
-1.20 / -3.43%
|
35.40
|
35.50
|
33.80
|
33.80
|
33.80
|
10.55
|
93,100
|
|
|
2/13/2009
|
-0.90 / -2.51%
|
36.10
|
36.20
|
35.00
|
35.00
|
35.00
|
10.92
|
173,600
|
|
|
2/12/2009
|
0.00 / 0.00%
|
35.00
|
36.50
|
34.90
|
35.90
|
35.90
|
11.20
|
40,100
|
|
|
2/11/2009
|
-1.30 / -3.49%
|
36.50
|
36.90
|
35.80
|
35.90
|
35.90
|
11.20
|
126,300
|
|
|
2/10/2009
|
-1.10 / -2.87%
|
38.50
|
39.00
|
36.50
|
37.20
|
37.20
|
11.61
|
212,400
|
|
|
2/9/2009
|
+1.10 / +2.96%
|
38.00
|
38.30
|
36.60
|
38.30
|
38.30
|
11.95
|
281,800
|
|
|
2/6/2009
|
0.00 / 0.00%
|
35.00
|
37.30
|
35.00
|
37.20
|
37.20
|
11.61
|
55,300
|
|
|
2/5/2009
|
-2.70 / -6.77%
|
40.00
|
40.00
|
37.20
|
37.20
|
37.20
|
11.61
|
57,100
|
|
|
2/4/2009
|
-2.50 / -5.90%
|
39.60
|
41.00
|
39.60
|
39.90
|
39.90
|
12.45
|
20,100
|
|
|
2/3/2009
|
-6.60 / -13.47%
|
44.50
|
44.50
|
42.40
|
42.40
|
42.40
|
13.23
|
17,800
|
|
|
2/2/2009
|
+2.80 / +6.06%
|
47.50
|
49.00
|
43.20
|
49.00
|
49.00
|
15.29
|
49,200
|
|
|
1/23/2009
|
-2.60 / -5.33%
|
51.00
|
51.00
|
46.20
|
46.20
|
46.20
|
14.41
|
100,100
|
|
|
1/22/2009
|
-2.60 / -5.06%
|
50.00
|
53.90
|
48.80
|
48.80
|
48.80
|
15.23
|
83,100
|
|
|
1/21/2009
|
-1.10 / -2.10%
|
54.30
|
54.40
|
51.40
|
51.40
|
51.40
|
16.04
|
22,900
|
|
|