|
|
Closing price on 3/4/2013
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
1,329,510 |
| Split-adjusted Price |
6.11 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2013
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.30
|
10.20
|
10.20
|
7.16
|
2,040,900
|
|
|
1/31/2013
|
-0.20 / -1.98%
|
10.10
|
10.80
|
9.70
|
9.90
|
9.90
|
6.95
|
4,579,720
|
|
|
1/30/2013
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
7.09
|
3,878,700
|
|
|
1/29/2013
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.67
|
1,486,530
|
|
|
1/28/2013
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
6.25
|
2,588,960
|
|
|
1/25/2013
|
+0.50 / +6.33%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
5.90
|
2,725,200
|
|
|
1/24/2013
|
+0.30 / +3.95%
|
7.80
|
8.00
|
7.40
|
7.90
|
7.90
|
5.55
|
2,088,300
|
|
|
1/23/2013
|
-0.40 / -5.00%
|
8.00
|
8.10
|
7.50
|
7.60
|
7.60
|
5.34
|
1,654,930
|
|
|
1/22/2013
|
+0.10 / +1.27%
|
8.00
|
8.40
|
7.80
|
8.00
|
8.00
|
5.62
|
2,491,250
|
|
|
1/21/2013
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.90
|
5.55
|
2,052,750
|
|
|
1/18/2013
|
-0.50 / -5.88%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.00
|
5.62
|
3,920,670
|
|
|
1/17/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
5.97
|
3,180,700
|
|
|
1/16/2013
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
5.97
|
958,910
|
|
|
1/15/2013
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
5.62
|
2,029,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|