|
|
Closing price on 4/17/2020
|
|
| Open |
12.00 |
| High |
12.55 |
| Low |
11.90 |
| Volume |
5,250,130 |
| Split-adjusted Price |
9.08 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.20 / +1.68%
|
12.00
|
12.55
|
11.90
|
12.10
|
12.14
|
9.08
|
5,250,130
|
|
|
4/16/2020
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.65
|
11.90
|
11.75
|
8.93
|
2,635,120
|
|
|
4/15/2020
|
+0.45 / +3.91%
|
11.50
|
12.05
|
11.50
|
11.95
|
11.85
|
8.96
|
3,249,740
|
|
|
4/14/2020
|
-0.35 / -2.95%
|
11.85
|
11.85
|
11.20
|
11.50
|
11.49
|
8.63
|
7,475,070
|
|
|
4/13/2020
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.85
|
11.83
|
8.89
|
1,868,770
|
|
|
4/10/2020
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.70
|
11.95
|
11.92
|
8.96
|
1,839,520
|
|
|
4/9/2020
|
-0.05 / -0.42%
|
11.85
|
12.05
|
11.65
|
11.90
|
11.83
|
8.93
|
3,364,440
|
|
|
4/8/2020
|
-0.20 / -1.65%
|
11.80
|
11.95
|
11.70
|
11.95
|
11.78
|
8.96
|
3,654,100
|
|
|
4/7/2020
|
-0.25 / -2.02%
|
12.40
|
12.40
|
11.80
|
12.15
|
12.06
|
9.11
|
1,661,680
|
|
|
4/6/2020
|
+0.60 / +5.08%
|
12.20
|
12.45
|
11.70
|
12.40
|
12.22
|
9.30
|
1,342,640
|
|
|
4/3/2020
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.60
|
11.80
|
11.74
|
8.85
|
881,340
|
|
|
4/1/2020
|
+0.65 / +5.86%
|
10.65
|
11.75
|
10.65
|
11.75
|
11.27
|
8.81
|
1,133,120
|
|
|
3/31/2020
|
+0.05 / +0.45%
|
11.05
|
11.15
|
10.55
|
11.10
|
10.99
|
8.33
|
989,390
|
|
|
3/30/2020
|
-0.05 / -0.45%
|
10.85
|
11.10
|
10.35
|
11.05
|
10.86
|
8.29
|
1,636,390
|
|
|
3/27/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.85
|
11.10
|
11.03
|
8.33
|
1,155,090
|
|
|
3/26/2020
|
-0.05 / -0.45%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.13
|
8.33
|
1,122,660
|
|
|
3/25/2020
|
+0.70 / +6.70%
|
10.60
|
11.15
|
10.55
|
11.15
|
10.88
|
8.36
|
6,873,040
|
|
|
3/24/2020
|
+0.10 / +0.97%
|
10.10
|
10.45
|
10.00
|
10.45
|
10.30
|
7.84
|
2,692,420
|
|
|
3/23/2020
|
-0.75 / -6.76%
|
10.60
|
10.90
|
10.35
|
10.35
|
10.45
|
7.76
|
1,552,050
|
|
|
3/20/2020
|
-0.20 / -1.77%
|
11.00
|
11.30
|
10.60
|
11.10
|
10.87
|
8.33
|
2,544,220
|
|
|
3/19/2020
|
-0.30 / -2.59%
|
11.50
|
11.50
|
10.80
|
11.30
|
10.96
|
8.48
|
5,885,400
|
|
|
3/18/2020
|
-0.40 / -3.33%
|
12.00
|
12.15
|
11.60
|
11.60
|
11.78
|
8.70
|
1,614,800
|
|
|
3/17/2020
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.55
|
12.00
|
11.87
|
9.00
|
3,241,510
|
|
|
3/16/2020
|
-0.40 / -3.23%
|
12.20
|
12.45
|
11.55
|
12.00
|
11.96
|
9.00
|
2,554,160
|
|
|
3/13/2020
|
-0.15 / -1.20%
|
11.70
|
12.60
|
11.70
|
12.40
|
11.85
|
9.30
|
3,406,700
|
|
|
3/12/2020
|
-0.90 / -6.69%
|
12.85
|
12.85
|
12.55
|
12.55
|
12.58
|
9.41
|
1,347,860
|
|
|
3/11/2020
|
0.00 / 0.00%
|
13.50
|
13.90
|
12.60
|
13.45
|
13.17
|
10.09
|
1,337,530
|
|
|
3/10/2020
|
-0.25 / -1.82%
|
13.10
|
14.40
|
13.10
|
13.45
|
13.74
|
10.09
|
1,605,260
|
|
|
3/9/2020
|
-1.00 / -6.80%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.86
|
10.28
|
4,821,670
|
|
|
3/6/2020
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.55
|
14.70
|
14.69
|
11.03
|
2,571,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|