|
|
Closing price on 6/19/2015
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
4,598,450 |
| Split-adjusted Price |
11.16 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
+0.30 / +1.92%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.89
|
11.16
|
4,598,450
|
|
|
6/18/2015
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.71
|
10.95
|
2,059,790
|
|
|
6/17/2015
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.59
|
10.88
|
1,515,710
|
|
|
6/16/2015
|
-0.40 / -2.50%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.84
|
10.95
|
1,818,410
|
|
|
6/15/2015
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.06
|
11.23
|
1,735,970
|
|
|
6/12/2015
|
-0.20 / -1.22%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.40
|
11.37
|
2,262,250
|
|
|
6/11/2015
|
+0.30 / +1.86%
|
16.20
|
16.60
|
16.10
|
16.40
|
16.37
|
11.51
|
4,679,070
|
|
|
6/10/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.13
|
11.30
|
2,284,620
|
|
|
6/9/2015
|
+0.30 / +1.89%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.18
|
11.37
|
4,984,750
|
|
|
6/8/2015
|
+0.30 / +1.92%
|
15.80
|
16.20
|
15.80
|
15.90
|
16.01
|
11.16
|
4,833,180
|
|
|
6/5/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.64
|
10.95
|
1,112,980
|
|
|
6/4/2015
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.61
|
10.95
|
728,970
|
|
|
6/3/2015
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.39
|
10.81
|
1,540,590
|
|
|
6/2/2015
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.54
|
10.74
|
1,077,450
|
|
|
6/1/2015
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.85
|
11.02
|
651,550
|
|
|
5/29/2015
|
+0.20 / +1.28%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.90
|
11.09
|
2,721,980
|
|
|
5/28/2015
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.61
|
10.95
|
1,214,730
|
|
|
5/27/2015
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.45
|
10.81
|
968,190
|
|
|
5/26/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.61
|
10.95
|
1,112,490
|
|
|
5/25/2015
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.40
|
15.60
|
15.65
|
10.95
|
708,840
|
|
|
5/22/2015
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.59
|
11.02
|
728,120
|
|
|
5/21/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.57
|
10.95
|
778,160
|
|
|
5/20/2015
|
+0.40 / +2.63%
|
15.20
|
15.80
|
15.10
|
15.60
|
15.52
|
10.95
|
1,820,900
|
|
|
5/19/2015
|
+0.40 / +2.70%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.03
|
10.67
|
3,122,880
|
|
|
5/18/2015
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.94
|
10.39
|
1,054,330
|
|
|
5/15/2015
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.10
|
15.10
|
15.35
|
10.60
|
1,134,620
|
|
|
5/14/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.11
|
10.60
|
441,450
|
|
|
5/13/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.12
|
10.60
|
1,951,340
|
|
|
5/12/2015
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.29
|
10.60
|
2,176,370
|
|
|
5/11/2015
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.52
|
10.74
|
1,075,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|