|
|
Closing price on 5/30/2016
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
6,773,230 |
| Split-adjusted Price |
10.39 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
14.80
|
15.01
|
10.39
|
6,773,230
|
|
|
5/27/2016
|
+0.80 / +5.71%
|
14.10
|
14.80
|
14.00
|
14.80
|
14.54
|
10.39
|
6,791,850
|
|
|
5/26/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.05
|
9.83
|
1,281,470
|
|
|
5/25/2016
|
+0.30 / +2.19%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.08
|
9.83
|
6,973,950
|
|
|
5/24/2016
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
9.62
|
756,710
|
|
|
5/23/2016
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.62
|
9.62
|
2,814,180
|
|
|
5/20/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
9.48
|
2,623,880
|
|
|
5/19/2016
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.52
|
9.48
|
474,710
|
|
|
5/18/2016
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.56
|
9.55
|
2,515,160
|
|
|
5/17/2016
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.47
|
9.48
|
1,844,390
|
|
|
5/16/2016
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.37
|
9.34
|
1,596,750
|
|
|
5/13/2016
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.44
|
9.41
|
1,167,440
|
|
|
5/12/2016
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.70
|
9.48
|
2,299,020
|
|
|
5/11/2016
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.87
|
9.69
|
1,063,970
|
|
|
5/10/2016
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.75
|
9.76
|
1,144,880
|
|
|
5/9/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.80
|
9.69
|
1,367,360
|
|
|
5/6/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
9.69
|
1,165,910
|
|
|
5/5/2016
|
+0.10 / +0.73%
|
13.60
|
14.10
|
13.60
|
13.80
|
13.78
|
9.69
|
1,985,820
|
|
|
5/4/2016
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.63
|
9.62
|
3,929,580
|
|
|
4/29/2016
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.76
|
9.69
|
959,670
|
|
|
4/28/2016
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.40
|
13.70
|
13.55
|
9.62
|
1,158,430
|
|
|
4/27/2016
|
+0.40 / +3.03%
|
13.30
|
13.80
|
13.20
|
13.60
|
13.59
|
9.55
|
3,058,690
|
|
|
4/26/2016
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.09
|
9.27
|
1,186,320
|
|
|
4/25/2016
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.21
|
9.20
|
1,403,010
|
|
|
4/22/2016
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.00
|
9.20
|
943,870
|
|
|
4/21/2016
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.92
|
9.06
|
1,692,750
|
|
|
4/20/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.78
|
8.99
|
1,185,440
|
|
|
4/19/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.86
|
9.06
|
883,460
|
|
|
4/15/2016
|
-0.30 / -2.27%
|
13.30
|
13.40
|
12.90
|
12.90
|
13.12
|
9.06
|
1,177,040
|
|
|
4/14/2016
|
+0.50 / +3.94%
|
12.70
|
13.50
|
12.70
|
13.20
|
13.31
|
9.27
|
4,287,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|