|
|
Closing price on 3/22/2013
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
864,200 |
| Split-adjusted Price |
5.97 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2013
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.20
|
8.50
|
8.50
|
5.97
|
864,200
|
|
|
3/21/2013
|
-0.20 / -2.22%
|
9.10
|
9.30
|
8.80
|
8.80
|
8.80
|
6.18
|
1,058,320
|
|
|
3/20/2013
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
6.32
|
749,940
|
|
|
3/19/2013
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
6.46
|
1,688,980
|
|
|
3/18/2013
|
-0.30 / -3.26%
|
9.10
|
9.30
|
8.80
|
8.90
|
8.90
|
6.25
|
1,693,950
|
|
|
3/15/2013
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
6.46
|
2,533,650
|
|
|
3/14/2013
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.70
|
6.11
|
1,166,630
|
|
|
3/13/2013
|
-0.40 / -4.55%
|
9.10
|
9.20
|
8.20
|
8.40
|
8.40
|
5.90
|
1,647,400
|
|
|
3/12/2013
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
6.18
|
2,923,480
|
|
|
3/11/2013
|
+0.50 / +6.41%
|
8.00
|
8.30
|
7.80
|
8.30
|
8.30
|
5.83
|
674,150
|
|
|
3/8/2013
|
+0.10 / +1.30%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.80
|
5.48
|
1,253,140
|
|
|
3/7/2013
|
-0.50 / -6.10%
|
8.00
|
8.30
|
7.70
|
7.70
|
7.70
|
5.41
|
1,165,840
|
|
|
3/6/2013
|
+0.10 / +1.23%
|
8.10
|
8.50
|
7.80
|
8.20
|
8.20
|
5.76
|
1,136,750
|
|
|
3/5/2013
|
-0.60 / -6.90%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.10
|
5.69
|
2,153,630
|
|
|
3/4/2013
|
-0.60 / -6.45%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
6.11
|
1,329,510
|
|
|
3/1/2013
|
-0.20 / -2.11%
|
9.80
|
10.10
|
9.30
|
9.30
|
9.30
|
6.53
|
1,932,170
|
|
|
2/28/2013
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
6.67
|
2,058,180
|
|
|
2/27/2013
|
-0.50 / -5.32%
|
9.40
|
9.50
|
8.80
|
8.90
|
8.90
|
6.25
|
3,453,230
|
|
|
2/26/2013
|
-0.70 / -6.93%
|
10.40
|
10.50
|
9.40
|
9.40
|
9.40
|
6.60
|
3,316,730
|
|
|
2/25/2013
|
-0.10 / -0.98%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.10
|
7.09
|
1,305,060
|
|
|
2/22/2013
|
-0.30 / -2.86%
|
10.80
|
11.20
|
9.90
|
10.20
|
10.20
|
7.16
|
2,848,090
|
|
|
2/21/2013
|
-0.70 / -6.25%
|
11.60
|
11.80
|
10.50
|
10.50
|
10.50
|
7.37
|
2,779,350
|
|
|
2/20/2013
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
7.86
|
3,502,110
|
|
|
2/19/2013
|
+0.60 / +6.06%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
7.37
|
3,648,850
|
|
|
2/18/2013
|
-0.50 / -4.81%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.90
|
6.95
|
1,975,490
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|