|
|
Closing price on 3/29/2016
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
791,030 |
| Split-adjusted Price |
8.92 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.65
|
8.92
|
791,030
|
|
|
3/28/2016
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.71
|
8.85
|
801,760
|
|
|
3/25/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.77
|
9.06
|
4,184,860
|
|
|
3/24/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.93
|
9.06
|
1,863,540
|
|
|
3/23/2016
|
+0.40 / +3.20%
|
12.70
|
13.20
|
12.60
|
12.90
|
12.94
|
9.06
|
3,394,420
|
|
|
3/22/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.54
|
8.78
|
387,130
|
|
|
3/21/2016
|
+0.10 / +0.80%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.66
|
8.85
|
910,100
|
|
|
3/18/2016
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.53
|
8.78
|
2,066,950
|
|
|
3/17/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.69
|
8.92
|
638,650
|
|
|
3/16/2016
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.49
|
8.85
|
417,720
|
|
|
3/15/2016
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.42
|
8.78
|
440,990
|
|
|
3/14/2016
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.54
|
8.78
|
1,138,610
|
|
|
3/11/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.71
|
8.99
|
631,210
|
|
|
3/10/2016
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.69
|
8.99
|
1,109,960
|
|
|
3/9/2016
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.75
|
8.85
|
1,308,930
|
|
|
3/8/2016
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.84
|
8.99
|
888,600
|
|
|
3/7/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.10
|
13.00
|
9.20
|
976,290
|
|
|
3/4/2016
|
+0.10 / +0.77%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.05
|
9.20
|
1,024,990
|
|
|
3/3/2016
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.08
|
9.13
|
982,700
|
|
|
3/2/2016
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.26
|
9.27
|
1,327,730
|
|
|
3/1/2016
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.21
|
9.27
|
1,655,080
|
|
|
2/29/2016
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.90
|
13.10
|
13.11
|
9.20
|
2,055,300
|
|
|
2/26/2016
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.83
|
9.06
|
1,049,960
|
|
|
2/25/2016
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.95
|
8.99
|
4,369,010
|
|
|
2/24/2016
|
+0.40 / +3.17%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.77
|
9.13
|
5,447,210
|
|
|
2/23/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.59
|
8.85
|
3,254,130
|
|
|
2/22/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.50
|
8.85
|
851,170
|
|
|
2/19/2016
|
+0.20 / +1.63%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.50
|
8.78
|
1,580,340
|
|
|
2/18/2016
|
+0.40 / +3.36%
|
12.00
|
12.60
|
11.90
|
12.30
|
12.28
|
8.63
|
1,825,910
|
|
|
2/17/2016
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.98
|
8.35
|
1,120,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|