|
|
Closing price on 6/12/2014
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
748,880 |
| Split-adjusted Price |
7.51 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
7.51
|
748,880
|
|
|
6/11/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
7.58
|
519,640
|
|
|
6/10/2014
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
7.44
|
581,650
|
|
|
6/9/2014
|
+0.60 / +5.83%
|
10.40
|
11.00
|
10.20
|
10.90
|
10.90
|
7.65
|
2,275,380
|
|
|
6/6/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
7.23
|
715,560
|
|
|
6/5/2014
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.60
|
10.00
|
10.00
|
7.02
|
373,080
|
|
|
6/4/2014
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
6.88
|
425,070
|
|
|
6/3/2014
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
7.02
|
331,470
|
|
|
6/2/2014
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.50
|
9.80
|
9.80
|
6.88
|
376,020
|
|
|
5/30/2014
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
7.09
|
424,970
|
|
|
5/29/2014
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
7.16
|
887,730
|
|
|
5/28/2014
|
+0.30 / +2.86%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.80
|
7.58
|
673,260
|
|
|
5/27/2014
|
+0.40 / +3.96%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.50
|
7.37
|
1,183,670
|
|
|
5/26/2014
|
+0.40 / +4.12%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
7.09
|
189,010
|
|
|
5/23/2014
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
6.81
|
446,900
|
|
|
5/22/2014
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
7.09
|
1,239,510
|
|
|
5/21/2014
|
+0.20 / +1.98%
|
10.00
|
10.50
|
9.80
|
10.30
|
10.30
|
7.23
|
700,070
|
|
|
5/20/2014
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.70
|
10.10
|
10.10
|
7.09
|
312,490
|
|
|
5/19/2014
|
+0.50 / +5.26%
|
9.60
|
10.10
|
9.20
|
10.00
|
10.00
|
7.02
|
586,480
|
|
|
5/16/2014
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
6.67
|
978,170
|
|
|
5/15/2014
|
+0.10 / +1.14%
|
9.20
|
9.40
|
8.80
|
8.90
|
8.90
|
6.25
|
1,997,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|