|
Closing price on 5/9/2011
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.90 |
| Volume |
50,790 |
| Split-adjusted Price |
16.85 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2011
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
16.85
|
50,790
|
|
|
5/6/2011
|
+0.30 / +1.28%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.80
|
16.71
|
49,110
|
|
|
5/5/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.50
|
16.50
|
72,000
|
|
|
5/4/2011
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.50
|
16.50
|
61,160
|
|
|
4/29/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
16.57
|
90,370
|
|
|
4/28/2011
|
-0.40 / -1.67%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
16.57
|
49,370
|
|
|
4/27/2011
|
-0.40 / -1.64%
|
24.00
|
24.20
|
23.30
|
24.00
|
24.00
|
16.85
|
192,940
|
|
|
4/26/2011
|
-1.20 / -4.69%
|
25.60
|
25.60
|
24.40
|
24.40
|
24.40
|
17.13
|
138,060
|
|
|
4/25/2011
|
+0.60 / +2.40%
|
25.80
|
25.90
|
25.60
|
25.60
|
25.60
|
17.97
|
51,470
|
|
|
4/22/2011
|
-0.80 / -3.10%
|
26.00
|
26.00
|
24.70
|
25.00
|
25.00
|
17.55
|
27,530
|
|
|
4/21/2011
|
-1.00 / -3.73%
|
26.10
|
26.80
|
25.80
|
25.80
|
25.80
|
18.11
|
49,630
|
|
|
4/20/2011
|
+1.00 / +3.88%
|
25.90
|
26.80
|
25.80
|
26.80
|
26.80
|
18.81
|
122,720
|
|
|
4/19/2011
|
-0.20 / -0.77%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.80
|
18.11
|
105,750
|
|
|
4/18/2011
|
-1.00 / -3.70%
|
26.20
|
26.70
|
26.00
|
26.00
|
26.00
|
18.25
|
82,630
|
|
|
4/15/2011
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.90
|
27.00
|
27.00
|
18.95
|
86,130
|
|
|
4/14/2011
|
-0.30 / -1.10%
|
27.10
|
27.30
|
26.90
|
27.00
|
27.00
|
18.95
|
100,360
|
|
|
4/13/2011
|
-0.40 / -1.44%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.30
|
19.16
|
59,000
|
|
|
4/8/2011
|
+0.20 / +0.73%
|
27.30
|
27.70
|
27.30
|
27.70
|
27.70
|
19.45
|
99,580
|
|
|
4/7/2011
|
-0.30 / -1.08%
|
27.40
|
27.90
|
27.40
|
27.50
|
27.50
|
19.31
|
84,790
|
|
|
4/6/2011
|
+0.60 / +2.21%
|
27.40
|
27.80
|
27.30
|
27.80
|
27.80
|
19.52
|
177,010
|
|
|
4/5/2011
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.20
|
27.20
|
19.09
|
56,170
|
|
|
4/4/2011
|
-0.30 / -1.09%
|
27.30
|
27.50
|
27.10
|
27.20
|
27.20
|
19.09
|
56,430
|
|
|
4/1/2011
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.50
|
19.31
|
91,830
|
|
|
3/31/2011
|
-0.20 / -0.71%
|
28.10
|
28.10
|
27.70
|
27.80
|
27.80
|
19.52
|
91,280
|
|
|
3/30/2011
|
0.00 / 0.00%
|
27.60
|
28.20
|
27.60
|
28.00
|
28.00
|
19.66
|
82,350
|
|
|
3/29/2011
|
-0.60 / -2.10%
|
28.10
|
28.60
|
27.90
|
28.00
|
28.00
|
19.66
|
151,850
|
|
|
3/28/2011
|
-0.70 / -2.39%
|
29.00
|
29.20
|
28.40
|
28.60
|
28.60
|
20.08
|
78,030
|
|
|
3/25/2011
|
+0.70 / +2.45%
|
28.70
|
29.90
|
28.70
|
29.30
|
29.30
|
20.57
|
291,020
|
|
|
3/24/2011
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.30
|
28.60
|
28.60
|
20.08
|
165,820
|
|
|
3/23/2011
|
+1.00 / +3.64%
|
28.20
|
28.60
|
28.00
|
28.50
|
28.50
|
20.01
|
331,310
|
|
|