|
|
Closing price on 3/15/2018
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
3,405,010 |
| Split-adjusted Price |
9.62 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.88
|
9.62
|
3,405,010
|
|
|
3/14/2018
|
+0.15 / +1.08%
|
13.85
|
14.15
|
13.85
|
14.00
|
14.03
|
9.83
|
5,411,090
|
|
|
3/13/2018
|
+0.60 / +4.53%
|
13.25
|
13.95
|
13.20
|
13.85
|
13.58
|
9.72
|
7,988,280
|
|
|
3/12/2018
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.10
|
13.25
|
13.22
|
9.30
|
1,969,420
|
|
|
3/9/2018
|
-0.05 / -0.38%
|
13.50
|
13.60
|
13.25
|
13.25
|
13.38
|
9.30
|
2,023,820
|
|
|
3/8/2018
|
+0.05 / +0.38%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.51
|
9.34
|
8,260,050
|
|
|
3/7/2018
|
+0.25 / +1.92%
|
13.00
|
13.45
|
12.95
|
13.25
|
13.24
|
9.30
|
9,079,950
|
|
|
3/6/2018
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.80
|
9.13
|
3,370,120
|
|
|
3/5/2018
|
-0.45 / -3.42%
|
13.30
|
13.30
|
12.70
|
12.70
|
13.05
|
8.92
|
3,711,760
|
|
|
3/2/2018
|
+0.25 / +1.94%
|
12.85
|
13.20
|
12.75
|
13.15
|
12.95
|
9.23
|
3,631,640
|
|
|
3/1/2018
|
-0.05 / -0.39%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.94
|
9.06
|
2,893,720
|
|
|
2/28/2018
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
12.95
|
12.98
|
9.09
|
3,125,680
|
|
|
2/27/2018
|
-0.30 / -2.26%
|
13.20
|
13.25
|
12.95
|
12.95
|
13.08
|
9.09
|
2,260,990
|
|
|
2/26/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.05
|
13.25
|
13.24
|
9.30
|
2,973,030
|
|
|
2/23/2018
|
+0.25 / +1.92%
|
13.20
|
13.30
|
13.00
|
13.25
|
13.13
|
9.30
|
2,548,100
|
|
|
2/22/2018
|
-0.50 / -3.70%
|
13.30
|
13.45
|
12.95
|
13.00
|
13.21
|
9.13
|
2,886,710
|
|
|
2/21/2018
|
+0.75 / +5.88%
|
12.80
|
13.50
|
12.75
|
13.50
|
13.15
|
9.48
|
2,475,630
|
|
|
2/13/2018
|
+0.25 / +2.00%
|
12.65
|
12.90
|
12.55
|
12.75
|
12.73
|
8.95
|
1,830,710
|
|
|
2/12/2018
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.43
|
8.78
|
1,799,110
|
|
|
2/9/2018
|
-0.20 / -1.57%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.18
|
8.78
|
4,614,890
|
|
|
2/8/2018
|
-0.30 / -2.31%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.80
|
8.92
|
1,425,320
|
|
|
2/7/2018
|
+0.10 / +0.78%
|
13.05
|
13.15
|
12.80
|
13.00
|
13.01
|
9.13
|
2,456,660
|
|
|
2/6/2018
|
+0.30 / +2.38%
|
11.80
|
12.90
|
11.75
|
12.90
|
11.89
|
9.06
|
6,895,620
|
|
|
2/5/2018
|
-0.45 / -3.45%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.96
|
8.85
|
5,150,920
|
|
|
2/2/2018
|
-0.05 / -0.38%
|
12.95
|
13.30
|
12.80
|
13.05
|
13.02
|
9.16
|
2,991,490
|
|
|
2/1/2018
|
-0.95 / -6.76%
|
13.85
|
14.00
|
13.10
|
13.10
|
13.43
|
9.20
|
6,555,310
|
|
|
1/31/2018
|
-1.05 / -6.95%
|
15.00
|
15.00
|
14.05
|
14.05
|
14.56
|
9.86
|
7,827,240
|
|
|
1/30/2018
|
+0.20 / +1.34%
|
14.80
|
15.30
|
14.50
|
15.10
|
14.98
|
10.60
|
4,193,410
|
|
|
1/29/2018
|
+0.25 / +1.71%
|
14.80
|
15.20
|
14.60
|
14.90
|
14.90
|
10.46
|
3,639,670
|
|
|
1/26/2018
|
-0.40 / -2.66%
|
15.15
|
15.30
|
14.65
|
14.65
|
15.00
|
10.28
|
4,601,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:45 AM
|
|
|
|
|