|
|
Closing price on 3/24/2015
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
2,624,400 |
| Split-adjusted Price |
11.51 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.25
|
11.51
|
2,624,400
|
|
|
3/23/2015
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.59
|
11.58
|
2,194,830
|
|
|
3/20/2015
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.97
|
11.93
|
15,573,610
|
|
|
3/19/2015
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
11.72
|
1,892,490
|
|
|
3/18/2015
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
11.79
|
2,743,510
|
|
|
3/17/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
11.93
|
5,258,000
|
|
|
3/16/2015
|
+0.30 / +1.78%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
12.07
|
10,535,450
|
|
|
3/13/2015
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
11.86
|
2,301,260
|
|
|
3/12/2015
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.60
|
17.00
|
17.00
|
11.93
|
4,003,850
|
|
|
3/11/2015
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
11.72
|
2,891,890
|
|
|
3/10/2015
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
12.00
|
7,042,100
|
|
|
3/9/2015
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.80
|
16.90
|
16.90
|
11.86
|
5,573,760
|
|
|
3/6/2015
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
11.93
|
5,578,560
|
|
|
3/5/2015
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
11.86
|
7,197,510
|
|
|
3/4/2015
|
+0.50 / +3.01%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.10
|
12.00
|
7,505,880
|
|
|
3/3/2015
|
+0.40 / +2.47%
|
16.30
|
16.70
|
16.10
|
16.60
|
16.60
|
11.65
|
7,468,320
|
|
|
3/2/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
11.37
|
1,325,810
|
|
|
2/27/2015
|
+0.30 / +1.88%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.30
|
11.44
|
4,697,880
|
|
|
2/26/2015
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
11.23
|
525,420
|
|
|
2/25/2015
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.80
|
15.90
|
15.90
|
11.16
|
1,529,670
|
|
|
2/24/2015
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
11.37
|
1,103,810
|
|
|
2/13/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
11.30
|
1,220,940
|
|
|
2/12/2015
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.00
|
11.23
|
2,357,710
|
|
|
2/11/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.90
|
11.16
|
794,700
|
|
|
2/10/2015
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
11.02
|
975,040
|
|
|
2/9/2015
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
11.16
|
3,818,490
|
|
|
2/6/2015
|
+0.30 / +1.94%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.80
|
11.09
|
1,844,770
|
|
|
2/5/2015
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
10.88
|
1,213,580
|
|
|
2/4/2015
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.30
|
10.74
|
1,120,420
|
|
|
2/3/2015
|
+0.10 / +0.66%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.30
|
10.74
|
1,998,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|