|
|
Closing price on 5/6/2015
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
4,969,560 |
| Split-adjusted Price |
10.74 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.22
|
11.30
|
760,750
|
|
|
4/10/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.28
|
11.37
|
1,175,990
|
|
|
4/9/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
11.37
|
883,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|