|
|
Closing price on 3/28/2018
|
|
| Open |
12.90 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
4,199,220 |
| Split-adjusted Price |
9.16 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
+0.15 / +1.16%
|
12.90
|
13.30
|
12.90
|
13.05
|
13.08
|
9.16
|
4,199,220
|
|
|
3/27/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.85
|
12.90
|
12.96
|
9.06
|
1,640,380
|
|
|
3/26/2018
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.00
|
9.06
|
2,261,200
|
|
|
3/23/2018
|
-0.35 / -2.60%
|
13.05
|
13.20
|
12.80
|
13.10
|
12.98
|
9.20
|
4,597,990
|
|
|
3/22/2018
|
-0.15 / -1.10%
|
13.80
|
13.80
|
13.25
|
13.45
|
13.45
|
9.44
|
3,278,260
|
|
|
3/21/2018
|
+0.25 / +1.87%
|
13.45
|
13.60
|
13.40
|
13.60
|
13.51
|
9.55
|
3,138,250
|
|
|
3/20/2018
|
-0.15 / -1.11%
|
13.40
|
13.55
|
13.15
|
13.35
|
13.32
|
9.37
|
3,901,990
|
|
|
3/19/2018
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.45
|
13.50
|
13.54
|
9.48
|
2,252,910
|
|
|
3/16/2018
|
-0.20 / -1.46%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.60
|
9.48
|
5,514,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|