|
|
Closing price on 3/3/2016
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
982,700 |
| Split-adjusted Price |
9.13 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2016
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.98
|
8.49
|
685,240
|
|
|
2/15/2016
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.84
|
8.28
|
611,640
|
|
|
2/5/2016
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
8.35
|
162,170
|
|
|
2/4/2016
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.87
|
8.28
|
222,710
|
|
|
2/3/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.69
|
8.21
|
305,220
|
|
|
2/2/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
8.21
|
383,130
|
|
|
2/1/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.82
|
8.21
|
669,150
|
|
|
1/29/2016
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.66
|
8.28
|
1,942,970
|
|
|
1/28/2016
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.59
|
8.07
|
624,110
|
|
|
1/27/2016
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.58
|
8.14
|
1,159,060
|
|
|
1/26/2016
|
-0.50 / -4.24%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.45
|
7.93
|
2,414,130
|
|
|
1/25/2016
|
+0.60 / +5.36%
|
11.40
|
11.90
|
11.30
|
11.80
|
11.61
|
8.28
|
10,912,390
|
|
|
1/22/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.70
|
11.20
|
11.00
|
7.86
|
1,370,220
|
|
|
1/21/2016
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.30
|
7.86
|
2,103,160
|
|
|
1/20/2016
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.20
|
11.25
|
7.86
|
1,617,020
|
|
|
1/19/2016
|
+0.40 / +3.70%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.07
|
7.86
|
1,403,330
|
|
|
1/18/2016
|
-0.10 / -0.92%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.51
|
7.58
|
2,064,190
|
|
|
1/15/2016
|
-0.80 / -6.84%
|
11.60
|
11.70
|
10.90
|
10.90
|
11.13
|
7.65
|
2,269,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|