|
|
Closing price on 3/17/2014
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
2,200,030 |
| Split-adjusted Price |
8.99 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.80
|
8.99
|
2,200,030
|
|
|
3/14/2014
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.80
|
8.99
|
1,361,700
|
|
|
3/13/2014
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.60
|
8.85
|
1,185,580
|
|
|
3/12/2014
|
-0.30 / -2.33%
|
13.00
|
13.20
|
12.30
|
12.60
|
12.60
|
8.85
|
1,876,500
|
|
|
3/11/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.90
|
9.06
|
2,322,110
|
|
|
3/10/2014
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.90
|
9.06
|
1,220,560
|
|
|
3/7/2014
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
9.20
|
6,366,520
|
|
|
3/6/2014
|
+0.20 / +1.56%
|
12.90
|
13.10
|
12.80
|
13.00
|
13.00
|
9.13
|
7,102,820
|
|
|
3/5/2014
|
+0.80 / +6.67%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.80
|
8.99
|
1,315,610
|
|
|
3/4/2014
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.50
|
12.00
|
12.00
|
8.42
|
1,395,040
|
|
|
3/3/2014
|
-0.70 / -5.43%
|
12.70
|
12.90
|
12.00
|
12.20
|
12.20
|
8.56
|
947,620
|
|
|
2/28/2014
|
+0.40 / +3.20%
|
12.80
|
13.20
|
12.50
|
12.90
|
12.90
|
9.06
|
1,487,860
|
|
|
2/27/2014
|
-0.60 / -4.58%
|
13.00
|
13.90
|
12.50
|
12.50
|
12.50
|
8.78
|
2,242,470
|
|
|
2/26/2014
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
9.20
|
1,625,270
|
|
|
2/25/2014
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.30
|
9.34
|
2,243,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|