|
|
Closing price on 6/19/2018
|
|
| Open |
12.25 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
3,037,250 |
| Split-adjusted Price |
8.53 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
-0.25 / -2.02%
|
12.25
|
12.30
|
11.70
|
12.15
|
12.06
|
8.53
|
3,037,250
|
|
|
6/18/2018
|
-0.25 / -1.98%
|
12.65
|
12.70
|
12.25
|
12.40
|
12.51
|
8.70
|
1,968,600
|
|
|
6/15/2018
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.61
|
8.88
|
2,154,130
|
|
|
6/14/2018
|
+0.15 / +1.20%
|
12.55
|
12.80
|
12.50
|
12.65
|
12.63
|
8.88
|
3,340,890
|
|
|
6/13/2018
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.25
|
12.50
|
12.37
|
8.78
|
2,888,330
|
|
|
6/12/2018
|
-0.35 / -2.76%
|
12.50
|
12.55
|
12.20
|
12.35
|
12.34
|
8.67
|
3,240,480
|
|
|
6/11/2018
|
-0.20 / -1.55%
|
12.65
|
12.95
|
12.55
|
12.70
|
12.73
|
8.92
|
2,432,690
|
|
|
6/8/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.83
|
9.06
|
1,804,690
|
|
|
6/7/2018
|
+0.30 / +2.36%
|
12.65
|
13.15
|
12.65
|
13.00
|
12.91
|
9.13
|
3,976,060
|
|
|
6/6/2018
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.45
|
12.70
|
12.59
|
8.92
|
2,084,680
|
|
|
6/5/2018
|
+0.10 / +0.80%
|
12.50
|
12.85
|
12.40
|
12.65
|
12.64
|
8.88
|
3,908,820
|
|
|
6/4/2018
|
+0.25 / +2.03%
|
12.20
|
12.60
|
12.20
|
12.55
|
12.49
|
8.81
|
1,580,160
|
|
|
6/1/2018
|
-0.30 / -2.38%
|
12.50
|
12.75
|
12.05
|
12.30
|
12.41
|
8.63
|
3,364,420
|
|
|
5/31/2018
|
+0.10 / +0.80%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.57
|
8.85
|
1,216,270
|
|
|
5/30/2018
|
+0.10 / +0.81%
|
12.20
|
12.65
|
12.15
|
12.50
|
12.47
|
8.78
|
2,540,010
|
|
|
5/29/2018
|
+0.65 / +5.53%
|
11.20
|
12.45
|
11.20
|
12.40
|
11.97
|
8.70
|
5,391,250
|
|
|
5/28/2018
|
-0.80 / -6.37%
|
12.20
|
12.45
|
11.70
|
11.75
|
11.99
|
8.25
|
10,104,520
|
|
|
5/25/2018
|
-0.05 / -0.40%
|
12.80
|
13.00
|
12.05
|
12.55
|
12.50
|
8.81
|
4,233,590
|
|
|
5/24/2018
|
-0.70 / -5.26%
|
13.30
|
13.60
|
12.50
|
12.60
|
12.92
|
8.85
|
5,679,670
|
|
|
5/23/2018
|
-0.50 / -3.62%
|
13.60
|
13.60
|
13.25
|
13.30
|
13.41
|
9.34
|
1,277,190
|
|
|
5/22/2018
|
0.00 / 0.00%
|
13.55
|
13.80
|
12.90
|
13.80
|
13.41
|
9.69
|
2,994,670
|
|
|
5/21/2018
|
-0.10 / -0.72%
|
13.90
|
14.05
|
13.75
|
13.80
|
13.89
|
9.69
|
2,031,290
|
|
|
5/18/2018
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
13.90
|
14.00
|
9.76
|
3,332,180
|
|
|
5/17/2018
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.60
|
14.00
|
13.92
|
9.83
|
3,417,210
|
|
|
5/16/2018
|
+0.15 / +1.12%
|
13.40
|
13.65
|
13.40
|
13.60
|
13.54
|
9.55
|
2,473,820
|
|
|
5/15/2018
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.45
|
13.45
|
13.54
|
9.44
|
1,574,460
|
|
|
5/14/2018
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.40
|
13.55
|
13.53
|
9.51
|
1,208,560
|
|
|
5/11/2018
|
+0.15 / +1.12%
|
13.25
|
13.55
|
13.20
|
13.55
|
13.40
|
9.51
|
1,440,600
|
|
|
5/10/2018
|
-0.25 / -1.83%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.53
|
9.41
|
2,470,120
|
|
|
5/9/2018
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.45
|
13.65
|
13.60
|
9.58
|
2,768,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|