|
|
Closing price on 4/8/2015
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
947,680 |
| Split-adjusted Price |
11.30 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.14
|
11.30
|
947,680
|
|
|
4/7/2015
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.10
|
11.37
|
1,259,990
|
|
|
4/6/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.99
|
11.16
|
1,333,900
|
|
|
4/3/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.96
|
11.16
|
600,030
|
|
|
4/2/2015
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.74
|
11.23
|
1,400,550
|
|
|
4/1/2015
|
-0.40 / -2.50%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.72
|
10.95
|
1,451,010
|
|
|
3/31/2015
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.04
|
11.23
|
1,296,610
|
|
|
3/30/2015
|
-0.30 / -1.86%
|
16.00
|
16.20
|
15.80
|
15.80
|
16.01
|
11.09
|
2,734,610
|
|
|
3/27/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.15
|
11.30
|
2,687,340
|
|
|
3/26/2015
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.17
|
11.30
|
1,704,570
|
|
|
3/25/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.39
|
11.44
|
1,222,410
|
|
|
3/24/2015
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.25
|
11.51
|
2,624,400
|
|
|
3/23/2015
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.59
|
11.58
|
2,194,830
|
|
|
3/20/2015
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.97
|
11.93
|
15,573,610
|
|
|
3/19/2015
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
11.72
|
1,892,490
|
|
|
3/18/2015
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
11.79
|
2,743,510
|
|
|
3/17/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
11.93
|
5,258,000
|
|
|
3/16/2015
|
+0.30 / +1.78%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
12.07
|
10,535,450
|
|
|
3/13/2015
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
11.86
|
2,301,260
|
|
|
3/12/2015
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.60
|
17.00
|
17.00
|
11.93
|
4,003,850
|
|
|
3/11/2015
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
11.72
|
2,891,890
|
|
|
3/10/2015
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
12.00
|
7,042,100
|
|
|
3/9/2015
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.80
|
16.90
|
16.90
|
11.86
|
5,573,760
|
|
|
3/6/2015
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
11.93
|
5,578,560
|
|
|
3/5/2015
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
11.86
|
7,197,510
|
|
|
3/4/2015
|
+0.50 / +3.01%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.10
|
12.00
|
7,505,880
|
|
|
3/3/2015
|
+0.40 / +2.47%
|
16.30
|
16.70
|
16.10
|
16.60
|
16.60
|
11.65
|
7,468,320
|
|
|
3/2/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
11.37
|
1,325,810
|
|
|
2/27/2015
|
+0.30 / +1.88%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.30
|
11.44
|
4,697,880
|
|
|
2/26/2015
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
11.23
|
525,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|