|
|
Closing price on 5/14/2014
|
|
| Open |
8.10 |
| High |
8.80 |
| Low |
8.10 |
| Volume |
420,040 |
| Split-adjusted Price |
6.18 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2014
|
+0.50 / +6.02%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.80
|
6.18
|
420,040
|
|
|
5/13/2014
|
-0.10 / -1.19%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.30
|
5.83
|
2,086,260
|
|
|
5/12/2014
|
-0.60 / -6.67%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
5.90
|
1,182,080
|
|
|
5/9/2014
|
-0.30 / -3.23%
|
8.90
|
9.40
|
8.80
|
9.00
|
9.00
|
6.32
|
2,036,220
|
|
|
5/8/2014
|
-0.70 / -7.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.53
|
763,020
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.00
|
10.00
|
7.02
|
241,340
|
|
|
5/6/2014
|
-0.50 / -4.76%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
7.02
|
1,040,060
|
|
|
5/5/2014
|
-0.70 / -6.25%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.50
|
7.37
|
448,120
|
|
|
4/29/2014
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
7.86
|
142,280
|
|
|
4/28/2014
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
7.79
|
238,510
|
|
|
4/25/2014
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
8.00
|
485,280
|
|
|
4/24/2014
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
7.93
|
291,170
|
|
|
4/23/2014
|
-0.40 / -3.48%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.10
|
7.79
|
438,830
|
|
|
4/22/2014
|
+0.60 / +5.50%
|
11.00
|
11.50
|
10.70
|
11.50
|
11.50
|
8.07
|
427,340
|
|
|
4/21/2014
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
7.65
|
1,258,900
|
|
|
4/18/2014
|
-0.80 / -6.72%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.10
|
7.79
|
1,003,040
|
|
|
4/17/2014
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
8.35
|
936,270
|
|
|
4/16/2014
|
-0.50 / -4.07%
|
12.30
|
12.40
|
11.50
|
11.80
|
11.80
|
8.28
|
2,518,220
|
|
|
4/15/2014
|
-0.30 / -2.38%
|
12.60
|
12.80
|
12.30
|
12.30
|
12.30
|
8.63
|
1,042,560
|
|
|
4/14/2014
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
8.85
|
664,290
|
|
|
4/11/2014
|
-0.10 / -0.76%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.00
|
9.13
|
1,010,130
|
|
|
4/10/2014
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.10
|
9.20
|
1,529,910
|
|
|
4/8/2014
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
9.06
|
663,670
|
|
|
4/7/2014
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
8.99
|
830,070
|
|
|
4/4/2014
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
8.92
|
1,092,010
|
|
|
4/3/2014
|
+0.60 / +4.92%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.80
|
8.99
|
1,081,700
|
|
|
4/2/2014
|
-0.20 / -1.61%
|
12.40
|
12.60
|
11.80
|
12.20
|
12.20
|
8.56
|
918,800
|
|
|
4/1/2014
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
8.70
|
1,685,300
|
|
|
3/31/2014
|
-0.30 / -2.26%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.00
|
9.13
|
1,272,850
|
|
|
3/28/2014
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.30
|
13.30
|
13.30
|
9.34
|
788,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|