|
|
Closing price on 7/11/2008
|
|
| Open |
113.50 |
| High |
113.60 |
| Low |
112.50 |
| Volume |
3,700 |
| Split-adjusted Price |
35.10 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2008
|
+3.50 / +3.21%
|
113.50
|
113.60
|
112.50
|
112.50
|
112.50
|
35.10
|
3,700
|
|
|
7/10/2008
|
+3.00 / +2.83%
|
110.00
|
110.00
|
109.00
|
109.00
|
109.00
|
34.01
|
12,500
|
|
|
7/9/2008
|
+0.40 / +0.38%
|
105.60
|
106.00
|
105.50
|
106.00
|
106.00
|
33.07
|
5,100
|
|
|
7/8/2008
|
-4.40 / -4.00%
|
105.70
|
105.70
|
105.60
|
105.60
|
105.60
|
32.95
|
6,100
|
|
|
7/7/2008
|
-1.00 / -0.90%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
34.32
|
1,900
|
|
|
7/4/2008
|
+0.40 / +0.36%
|
113.80
|
113.80
|
111.00
|
111.00
|
111.00
|
34.63
|
5,000
|
|
|
7/3/2008
|
+2.40 / +2.22%
|
108.30
|
110.60
|
108.30
|
110.60
|
110.60
|
34.51
|
400
|
|
|
7/2/2008
|
+3.90 / +3.74%
|
106.50
|
108.20
|
106.50
|
108.20
|
108.20
|
33.76
|
3,500
|
|
|
7/1/2008
|
+1.30 / +1.26%
|
104.30
|
104.30
|
103.50
|
104.30
|
104.30
|
32.54
|
5,100
|
|
|
6/30/2008
|
-3.60 / -3.38%
|
104.50
|
104.50
|
103.00
|
103.00
|
103.00
|
32.14
|
3,300
|
|
|
6/27/2008
|
+0.20 / +0.19%
|
110.00
|
110.00
|
102.40
|
106.60
|
106.60
|
33.26
|
13,200
|
|
|
6/26/2008
|
-4.40 / -3.97%
|
114.00
|
114.00
|
106.40
|
106.40
|
106.40
|
33.20
|
8,500
|
|
|
6/25/2008
|
0.00 / 0.00%
|
110.80
|
110.80
|
110.80
|
110.80
|
110.80
|
34.57
|
12,400
|
|
|
6/24/2008
|
-4.60 / -3.99%
|
110.80
|
110.80
|
110.80
|
110.80
|
110.80
|
34.57
|
11,100
|
|
|
6/23/2008
|
-4.80 / -3.99%
|
115.40
|
115.40
|
115.40
|
115.40
|
115.40
|
36.01
|
5,300
|
|
|
6/20/2008
|
+0.20 / +0.17%
|
120.20
|
120.20
|
120.20
|
120.20
|
120.20
|
37.50
|
0
|
|
|
6/19/2008
|
-4.10 / -3.30%
|
121.00
|
121.00
|
120.00
|
120.00
|
120.00
|
37.44
|
9,000
|
|
|
6/18/2008
|
-57.90 / -31.81%
|
124.10
|
124.10
|
123.00
|
124.10
|
124.10
|
38.72
|
12,300
|
|
|
6/17/2008
|
+1.00 / +0.55%
|
185.00
|
185.00
|
179.90
|
182.00
|
182.00
|
37.87
|
13,100
|
|
|
6/16/2008
|
+3.70 / +2.09%
|
181.00
|
182.50
|
177.80
|
181.00
|
181.00
|
37.66
|
10,800
|
|
|
6/13/2008
|
+0.50 / +0.28%
|
181.00
|
182.00
|
177.00
|
177.30
|
177.30
|
36.89
|
11,200
|
|
|
6/12/2008
|
+0.40 / +0.23%
|
176.80
|
176.80
|
176.60
|
176.80
|
176.80
|
36.79
|
11,200
|
|
|
6/11/2008
|
-0.60 / -0.34%
|
176.60
|
176.60
|
176.40
|
176.40
|
176.40
|
36.70
|
13,600
|
|
|
6/10/2008
|
+1.00 / +0.57%
|
176.10
|
177.00
|
176.10
|
177.00
|
177.00
|
36.83
|
10,600
|
|
|
6/9/2008
|
+0.90 / +0.51%
|
174.00
|
177.00
|
174.00
|
176.00
|
176.00
|
36.62
|
12,400
|
|
|
6/6/2008
|
+0.20 / +0.11%
|
175.10
|
175.10
|
174.90
|
175.10
|
175.10
|
36.43
|
11,700
|
|
|
6/5/2008
|
0.00 / 0.00%
|
169.60
|
175.00
|
169.60
|
174.90
|
174.90
|
36.39
|
10,600
|
|
|
6/4/2008
|
+0.10 / +0.06%
|
174.80
|
174.90
|
174.70
|
174.90
|
174.90
|
36.39
|
13,600
|
|
|
6/3/2008
|
0.00 / 0.00%
|
174.80
|
174.80
|
174.60
|
174.80
|
174.80
|
36.37
|
10,900
|
|
|
6/2/2008
|
+0.10 / +0.06%
|
174.60
|
174.80
|
174.60
|
174.80
|
174.80
|
36.37
|
19,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|