|
|
Closing price on 6/17/2016
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
2,631,760 |
| Split-adjusted Price |
10.18 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
10.18
|
2,631,760
|
|
|
6/16/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.69
|
10.25
|
694,230
|
|
|
6/15/2016
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.56
|
10.32
|
901,050
|
|
|
6/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.46
|
10.18
|
873,480
|
|
|
6/13/2016
|
-0.30 / -2.03%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.58
|
10.18
|
1,194,530
|
|
|
6/10/2016
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.84
|
10.39
|
1,526,450
|
|
|
6/9/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.95
|
10.46
|
1,473,150
|
|
|
6/8/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.08
|
10.53
|
2,521,690
|
|
|
6/7/2016
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.97
|
10.53
|
2,836,110
|
|
|
6/6/2016
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.69
|
10.39
|
1,541,050
|
|
|
6/3/2016
|
+0.20 / +1.37%
|
14.70
|
15.10
|
14.60
|
14.80
|
14.82
|
10.39
|
1,593,890
|
|
|
6/2/2016
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.70
|
10.25
|
2,504,410
|
|
|
6/1/2016
|
+0.10 / +0.68%
|
14.70
|
15.20
|
14.60
|
14.80
|
14.89
|
10.39
|
1,815,200
|
|
|
5/31/2016
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.83
|
10.32
|
1,333,440
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|