|
|
Closing price on 4/4/2017
|
|
| Open |
14.95 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
2,035,470 |
| Split-adjusted Price |
10.57 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.90
|
15.05
|
15.01
|
10.57
|
2,035,470
|
|
|
4/3/2017
|
-0.05 / -0.33%
|
14.90
|
15.00
|
14.80
|
14.95
|
14.89
|
10.50
|
1,730,420
|
|
|
3/31/2017
|
-0.45 / -2.91%
|
15.50
|
15.55
|
14.90
|
15.00
|
15.19
|
10.53
|
4,378,780
|
|
|
3/30/2017
|
+0.15 / +0.98%
|
15.25
|
15.65
|
15.25
|
15.45
|
15.44
|
10.85
|
3,520,190
|
|
|
3/29/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.34
|
10.74
|
1,755,200
|
|
|
3/28/2017
|
+0.15 / +0.98%
|
15.30
|
15.65
|
15.25
|
15.40
|
15.44
|
10.81
|
4,802,590
|
|
|
3/27/2017
|
+0.60 / +4.10%
|
14.70
|
15.30
|
14.65
|
15.25
|
15.09
|
10.71
|
9,059,960
|
|
|
3/24/2017
|
+0.05 / +0.34%
|
14.65
|
14.75
|
14.55
|
14.65
|
14.64
|
10.28
|
1,817,150
|
|
|
3/23/2017
|
+0.20 / +1.39%
|
14.35
|
14.65
|
14.35
|
14.60
|
14.49
|
10.25
|
2,652,520
|
|
|
3/22/2017
|
-0.20 / -1.37%
|
14.60
|
14.65
|
14.40
|
14.40
|
14.54
|
10.11
|
5,675,650
|
|
|
3/21/2017
|
+0.10 / +0.69%
|
14.55
|
14.70
|
14.50
|
14.60
|
14.62
|
10.25
|
1,769,450
|
|
|
3/20/2017
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.50
|
14.50
|
14.58
|
10.18
|
4,748,470
|
|
|
3/17/2017
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.50
|
14.50
|
14.54
|
10.18
|
1,699,960
|
|
|
3/16/2017
|
+0.15 / +1.05%
|
14.45
|
14.60
|
14.30
|
14.50
|
14.43
|
10.18
|
2,558,320
|
|
|
3/15/2017
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.30
|
14.35
|
14.36
|
10.07
|
1,263,000
|
|
|
3/14/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.38
|
10.11
|
1,839,560
|
|
|
3/13/2017
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.25
|
14.30
|
14.36
|
10.04
|
1,945,130
|
|
|
3/10/2017
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.35
|
14.50
|
14.46
|
10.18
|
4,003,730
|
|
|
3/9/2017
|
-0.40 / -2.68%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.74
|
10.18
|
1,904,290
|
|
|
3/8/2017
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.75
|
14.90
|
14.89
|
10.46
|
1,713,590
|
|
|
3/7/2017
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.80
|
14.85
|
14.97
|
10.42
|
6,313,090
|
|
|
3/6/2017
|
+0.40 / +2.77%
|
14.50
|
14.85
|
14.50
|
14.85
|
14.70
|
10.42
|
2,945,270
|
|
|
3/3/2017
|
+0.15 / +1.05%
|
14.50
|
14.55
|
14.30
|
14.45
|
14.43
|
10.14
|
1,059,050
|
|
|
3/2/2017
|
+0.05 / +0.35%
|
14.35
|
14.60
|
14.25
|
14.30
|
14.40
|
10.04
|
3,288,170
|
|
|
3/1/2017
|
-0.15 / -1.04%
|
14.40
|
14.55
|
14.15
|
14.25
|
14.36
|
10.00
|
2,598,990
|
|
|
2/28/2017
|
-0.30 / -2.04%
|
14.65
|
14.75
|
14.40
|
14.40
|
14.58
|
10.11
|
2,882,430
|
|
|
2/27/2017
|
+0.35 / +2.44%
|
14.30
|
14.75
|
14.30
|
14.70
|
14.57
|
10.32
|
3,484,400
|
|
|
2/24/2017
|
-0.30 / -2.05%
|
14.80
|
14.80
|
14.35
|
14.35
|
14.56
|
10.07
|
3,751,650
|
|
|
2/23/2017
|
-0.55 / -3.62%
|
15.10
|
15.15
|
14.60
|
14.65
|
14.87
|
10.28
|
4,599,690
|
|
|
2/22/2017
|
-0.15 / -0.98%
|
15.30
|
15.35
|
14.95
|
15.20
|
15.11
|
10.67
|
5,142,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|