|
|
Closing price on 4/22/2016
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
943,870 |
| Split-adjusted Price |
9.20 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2016
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.00
|
9.20
|
943,870
|
|
|
4/21/2016
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.92
|
9.06
|
1,692,750
|
|
|
4/20/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.78
|
8.99
|
1,185,440
|
|
|
4/19/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.86
|
9.06
|
883,460
|
|
|
4/15/2016
|
-0.30 / -2.27%
|
13.30
|
13.40
|
12.90
|
12.90
|
13.12
|
9.06
|
1,177,040
|
|
|
4/14/2016
|
+0.50 / +3.94%
|
12.70
|
13.50
|
12.70
|
13.20
|
13.31
|
9.27
|
4,287,780
|
|
|
4/13/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
8.92
|
485,370
|
|
|
4/12/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
8.85
|
336,940
|
|
|
4/11/2016
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.65
|
8.85
|
344,990
|
|
|
4/8/2016
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.63
|
8.78
|
653,460
|
|
|
4/7/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.69
|
8.92
|
425,210
|
|
|
4/6/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.76
|
8.99
|
327,190
|
|
|
4/5/2016
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.70
|
8.99
|
665,250
|
|
|
4/4/2016
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
8.85
|
538,370
|
|
|
4/1/2016
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.55
|
8.78
|
463,540
|
|
|
3/31/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.62
|
8.92
|
1,001,590
|
|
|
3/30/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.64
|
8.92
|
823,280
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|