|
|
Closing price on 6/4/2020
|
|
| Open |
14.25 |
| High |
14.65 |
| Low |
14.15 |
| Volume |
3,224,570 |
| Split-adjusted Price |
10.65 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
-0.05 / -0.35%
|
14.25
|
14.65
|
14.15
|
14.20
|
14.36
|
10.65
|
3,224,570
|
|
|
6/3/2020
|
+0.10 / +0.71%
|
14.05
|
14.45
|
13.95
|
14.25
|
14.16
|
10.69
|
3,495,830
|
|
|
6/2/2020
|
-0.45 / -3.08%
|
14.65
|
14.70
|
14.10
|
14.15
|
14.40
|
10.61
|
4,419,240
|
|
|
6/1/2020
|
+0.55 / +3.91%
|
14.10
|
14.70
|
14.10
|
14.60
|
14.51
|
10.95
|
3,656,730
|
|
|
5/29/2020
|
+0.20 / +1.44%
|
13.70
|
14.20
|
13.70
|
14.05
|
13.98
|
10.54
|
3,920,880
|
|
|
5/28/2020
|
-0.05 / -0.36%
|
13.70
|
14.00
|
13.70
|
13.85
|
13.85
|
10.39
|
3,363,820
|
|
|
5/27/2020
|
-0.35 / -2.46%
|
14.30
|
14.30
|
13.85
|
13.90
|
14.05
|
10.43
|
2,880,810
|
|
|
5/26/2020
|
+0.55 / +4.01%
|
14.15
|
14.45
|
14.10
|
14.25
|
14.24
|
10.69
|
3,652,010
|
|
|
5/25/2020
|
+0.85 / +6.61%
|
12.95
|
13.70
|
12.85
|
13.70
|
13.39
|
10.28
|
6,695,850
|
|
|
5/22/2020
|
-0.15 / -1.15%
|
13.05
|
13.05
|
12.80
|
12.85
|
12.91
|
9.64
|
3,244,960
|
|
|
5/21/2020
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.00
|
13.00
|
13.08
|
9.75
|
3,134,370
|
|
|
5/20/2020
|
-0.10 / -0.76%
|
13.05
|
13.20
|
13.05
|
13.05
|
13.10
|
9.79
|
1,544,960
|
|
|
5/19/2020
|
+0.25 / +1.94%
|
13.20
|
13.30
|
13.00
|
13.15
|
13.14
|
9.86
|
4,120,060
|
|
|
5/18/2020
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.70
|
12.90
|
12.86
|
9.68
|
1,469,440
|
|
|
5/15/2020
|
-0.20 / -1.53%
|
13.10
|
13.25
|
12.75
|
12.85
|
12.98
|
9.64
|
2,438,090
|
|
|
5/14/2020
|
-0.05 / -0.38%
|
13.15
|
13.40
|
13.05
|
13.05
|
13.19
|
9.79
|
2,290,800
|
|
|
5/13/2020
|
-0.20 / -1.50%
|
13.30
|
13.55
|
13.10
|
13.10
|
13.30
|
9.83
|
3,319,350
|
|
|
5/12/2020
|
+0.20 / +1.53%
|
13.10
|
13.50
|
12.90
|
13.30
|
13.21
|
9.98
|
3,524,880
|
|
|
5/11/2020
|
+0.25 / +1.95%
|
13.00
|
13.40
|
12.85
|
13.10
|
13.09
|
9.83
|
2,110,900
|
|
|
5/8/2020
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.70
|
12.85
|
12.85
|
9.64
|
4,765,030
|
|
|
5/7/2020
|
+0.10 / +0.79%
|
12.85
|
12.95
|
12.65
|
12.80
|
12.79
|
9.60
|
3,304,330
|
|
|
5/6/2020
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.81
|
9.53
|
1,773,810
|
|
|
5/5/2020
|
+0.55 / +4.45%
|
12.35
|
12.90
|
12.35
|
12.90
|
12.67
|
9.68
|
3,044,010
|
|
|
5/4/2020
|
-0.35 / -2.76%
|
12.45
|
12.55
|
12.30
|
12.35
|
12.40
|
9.26
|
3,111,820
|
|
|
4/29/2020
|
-0.35 / -2.68%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.86
|
9.53
|
4,862,970
|
|
|
4/28/2020
|
+0.25 / +1.95%
|
13.10
|
13.55
|
12.85
|
13.05
|
13.14
|
9.79
|
4,017,940
|
|
|
4/27/2020
|
+0.80 / +6.67%
|
12.15
|
12.80
|
12.15
|
12.80
|
12.55
|
9.60
|
5,721,810
|
|
|
4/24/2020
|
0.00 / 0.00%
|
12.15
|
12.15
|
11.80
|
12.00
|
12.01
|
9.00
|
3,128,390
|
|
|
4/23/2020
|
+0.15 / +1.27%
|
12.00
|
12.15
|
11.90
|
12.00
|
11.97
|
9.00
|
3,071,280
|
|
|
4/22/2020
|
0.00 / 0.00%
|
11.50
|
12.15
|
11.35
|
11.85
|
11.75
|
8.89
|
2,982,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|