|
|
Closing price on 3/10/2016
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
1,109,960 |
| Split-adjusted Price |
8.99 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.69
|
8.99
|
1,109,960
|
|
|
3/9/2016
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.75
|
8.85
|
1,308,930
|
|
|
3/8/2016
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.84
|
8.99
|
888,600
|
|
|
3/7/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.10
|
13.00
|
9.20
|
976,290
|
|
|
3/4/2016
|
+0.10 / +0.77%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.05
|
9.20
|
1,024,990
|
|
|
3/3/2016
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.08
|
9.13
|
982,700
|
|
|
3/2/2016
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.26
|
9.27
|
1,327,730
|
|
|
3/1/2016
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.21
|
9.27
|
1,655,080
|
|
|
2/29/2016
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.90
|
13.10
|
13.11
|
9.20
|
2,055,300
|
|
|
2/26/2016
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.83
|
9.06
|
1,049,960
|
|
|
2/25/2016
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.95
|
8.99
|
4,369,010
|
|
|
2/24/2016
|
+0.40 / +3.17%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.77
|
9.13
|
5,447,210
|
|
|
2/23/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.59
|
8.85
|
3,254,130
|
|
|
2/22/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.50
|
8.85
|
851,170
|
|
|
2/19/2016
|
+0.20 / +1.63%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.50
|
8.78
|
1,580,340
|
|
|
2/18/2016
|
+0.40 / +3.36%
|
12.00
|
12.60
|
11.90
|
12.30
|
12.28
|
8.63
|
1,825,910
|
|
|
2/17/2016
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.98
|
8.35
|
1,120,870
|
|
|
2/16/2016
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.98
|
8.49
|
685,240
|
|
|
2/15/2016
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.84
|
8.28
|
611,640
|
|
|
2/5/2016
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
8.35
|
162,170
|
|
|
2/4/2016
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.87
|
8.28
|
222,710
|
|
|
2/3/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.69
|
8.21
|
305,220
|
|
|
2/2/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
8.21
|
383,130
|
|
|
2/1/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.82
|
8.21
|
669,150
|
|
|
1/29/2016
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.66
|
8.28
|
1,942,970
|
|
|
1/28/2016
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.59
|
8.07
|
624,110
|
|
|
1/27/2016
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.58
|
8.14
|
1,159,060
|
|
|
1/26/2016
|
-0.50 / -4.24%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.45
|
7.93
|
2,414,130
|
|
|
1/25/2016
|
+0.60 / +5.36%
|
11.40
|
11.90
|
11.30
|
11.80
|
11.61
|
8.28
|
10,912,390
|
|
|
1/22/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.70
|
11.20
|
11.00
|
7.86
|
1,370,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|