|
|
Closing price on 5/29/2015
|
|
| Open |
15.60 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
2,721,980 |
| Split-adjusted Price |
11.09 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
+0.20 / +1.28%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.90
|
11.09
|
2,721,980
|
|
|
5/28/2015
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.61
|
10.95
|
1,214,730
|
|
|
5/27/2015
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.45
|
10.81
|
968,190
|
|
|
5/26/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.61
|
10.95
|
1,112,490
|
|
|
5/25/2015
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.40
|
15.60
|
15.65
|
10.95
|
708,840
|
|
|
5/22/2015
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.59
|
11.02
|
728,120
|
|
|
5/21/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.57
|
10.95
|
778,160
|
|
|
5/20/2015
|
+0.40 / +2.63%
|
15.20
|
15.80
|
15.10
|
15.60
|
15.52
|
10.95
|
1,820,900
|
|
|
5/19/2015
|
+0.40 / +2.70%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.03
|
10.67
|
3,122,880
|
|
|
5/18/2015
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.94
|
10.39
|
1,054,330
|
|
|
5/15/2015
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.10
|
15.10
|
15.35
|
10.60
|
1,134,620
|
|
|
5/14/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.11
|
10.60
|
441,450
|
|
|
5/13/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.12
|
10.60
|
1,951,340
|
|
|
5/12/2015
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.29
|
10.60
|
2,176,370
|
|
|
5/11/2015
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.52
|
10.74
|
1,075,170
|
|
|
5/8/2015
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.61
|
10.95
|
653,880
|
|
|
5/7/2015
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.44
|
10.88
|
2,408,170
|
|
|
5/6/2015
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.44
|
10.74
|
4,969,560
|
|
|
5/5/2015
|
+0.40 / +2.63%
|
15.20
|
15.60
|
14.90
|
15.60
|
15.24
|
10.95
|
12,993,700
|
|
|
5/4/2015
|
-0.50 / -3.18%
|
15.60
|
15.90
|
15.20
|
15.20
|
15.58
|
10.67
|
3,051,960
|
|
|
4/27/2015
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.85
|
11.02
|
1,266,940
|
|
|
4/24/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.22
|
11.37
|
613,870
|
|
|
4/23/2015
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.15
|
11.30
|
964,970
|
|
|
4/22/2015
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.26
|
11.37
|
1,057,770
|
|
|
4/21/2015
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.43
|
11.44
|
866,490
|
|
|
4/20/2015
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.45
|
11.58
|
924,240
|
|
|
4/17/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.71
|
11.65
|
1,640,530
|
|
|
4/16/2015
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.53
|
11.72
|
3,936,090
|
|
|
4/15/2015
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.08
|
11.30
|
1,100,290
|
|
|
4/14/2015
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.05
|
11.23
|
570,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,572,900
|
7.40
|
-6.33%
|
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|