|
|
Closing price on 4/23/2019
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
1,352,220 |
| Split-adjusted Price |
10.18 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.34
|
10.18
|
1,352,220
|
|
|
4/22/2019
|
-0.25 / -1.73%
|
14.35
|
14.50
|
14.15
|
14.20
|
14.26
|
9.97
|
1,238,260
|
|
|
4/19/2019
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.25
|
14.45
|
14.39
|
10.14
|
1,326,560
|
|
|
4/18/2019
|
-0.15 / -1.03%
|
14.45
|
14.55
|
14.30
|
14.40
|
14.45
|
10.11
|
1,871,590
|
|
|
4/17/2019
|
-0.35 / -2.35%
|
14.85
|
14.95
|
14.55
|
14.55
|
14.72
|
10.21
|
2,437,600
|
|
|
4/16/2019
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.65
|
14.90
|
14.81
|
10.46
|
2,105,080
|
|
|
4/12/2019
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.85
|
14.95
|
14.91
|
10.50
|
1,424,210
|
|
|
4/11/2019
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.75
|
14.95
|
14.88
|
10.50
|
1,366,210
|
|
|
4/10/2019
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.75
|
14.90
|
14.86
|
10.46
|
1,839,270
|
|
|
4/9/2019
|
-0.10 / -0.66%
|
15.10
|
15.25
|
14.95
|
15.00
|
15.12
|
10.53
|
2,753,670
|
|
|
4/8/2019
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.05
|
15.10
|
15.11
|
10.60
|
2,162,630
|
|
|
4/5/2019
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
10.60
|
2,096,590
|
|
|
4/4/2019
|
+0.15 / +1.02%
|
14.90
|
15.05
|
14.85
|
14.90
|
14.93
|
10.46
|
2,134,720
|
|
|
4/3/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.75
|
14.69
|
10.35
|
2,159,630
|
|
|
4/2/2019
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.65
|
14.72
|
10.28
|
2,156,870
|
|
|
4/1/2019
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.65
|
14.70
|
14.71
|
10.32
|
1,885,910
|
|
|
3/29/2019
|
+0.20 / +1.38%
|
14.55
|
14.70
|
14.50
|
14.70
|
14.64
|
10.32
|
2,500,820
|
|
|
3/28/2019
|
+0.05 / +0.35%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.45
|
10.18
|
1,424,890
|
|
|
3/27/2019
|
+0.20 / +1.40%
|
14.30
|
14.45
|
14.20
|
14.45
|
14.30
|
10.14
|
1,849,730
|
|
|
3/26/2019
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.10
|
14.25
|
14.22
|
10.00
|
1,634,410
|
|
|
3/25/2019
|
-0.40 / -2.74%
|
14.30
|
14.50
|
14.05
|
14.20
|
14.28
|
9.97
|
3,500,240
|
|
|
3/22/2019
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.40
|
14.60
|
14.60
|
10.25
|
3,406,660
|
|
|
3/21/2019
|
-0.50 / -3.29%
|
15.25
|
15.25
|
14.50
|
14.70
|
14.87
|
10.32
|
5,765,900
|
|
|
3/20/2019
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.29
|
10.67
|
4,124,860
|
|
|
3/19/2019
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.30
|
15.50
|
15.50
|
10.88
|
3,943,440
|
|
|
3/18/2019
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.35
|
15.40
|
15.45
|
10.81
|
1,980,130
|
|
|
3/15/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.30
|
10.81
|
3,625,000
|
|
|
3/14/2019
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.35
|
10.74
|
3,745,140
|
|
|
3/13/2019
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.30
|
15.35
|
15.38
|
10.78
|
2,825,950
|
|
|
3/12/2019
|
-0.05 / -0.32%
|
15.50
|
15.65
|
15.35
|
15.35
|
15.50
|
10.78
|
4,473,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|