|
|
Closing price on 7/12/2012
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
765,450 |
| Split-adjusted Price |
7.44 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2012
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
7.44
|
765,450
|
|
|
7/11/2012
|
+0.10 / +1.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
7.09
|
613,270
|
|
|
7/10/2012
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
7.02
|
1,025,320
|
|
|
7/9/2012
|
-0.50 / -4.63%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.30
|
7.23
|
537,890
|
|
|
7/6/2012
|
+0.40 / +3.85%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.80
|
7.58
|
694,990
|
|
|
7/5/2012
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
7.30
|
281,550
|
|
|
7/4/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.90
|
10.00
|
10.00
|
7.02
|
570,400
|
|
|
7/3/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
7.02
|
838,660
|
|
|
7/2/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
7.37
|
670,110
|
|
|
6/29/2012
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
7.72
|
284,620
|
|
|
6/28/2012
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.50
|
11.10
|
11.10
|
7.79
|
485,330
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
7.65
|
822,350
|
|
|
6/26/2012
|
-0.50 / -4.39%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
7.65
|
775,080
|
|
|
6/25/2012
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.10
|
11.40
|
11.40
|
8.00
|
1,009,910
|
|
|
6/22/2012
|
-0.40 / -3.33%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.60
|
8.14
|
857,840
|
|
|
6/21/2012
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
8.42
|
1,097,640
|
|
|
6/20/2012
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
8.70
|
424,860
|
|
|
6/19/2012
|
+0.10 / +0.81%
|
12.70
|
13.00
|
12.40
|
12.50
|
12.50
|
8.78
|
1,109,670
|
|
|
6/18/2012
|
+0.50 / +4.20%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
8.70
|
2,860,710
|
|
|
6/15/2012
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.90
|
8.35
|
1,596,640
|
|
|
6/14/2012
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.80
|
8.28
|
550,530
|
|
|
6/13/2012
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
8.56
|
221,170
|
|
|
6/12/2012
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.20
|
8.56
|
390,610
|
|
|
6/11/2012
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.60
|
8.85
|
441,120
|
|
|
6/8/2012
|
-0.20 / -1.55%
|
13.30
|
13.40
|
12.60
|
12.70
|
12.70
|
8.92
|
434,950
|
|
|
6/7/2012
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.90
|
9.06
|
578,310
|
|
|
6/6/2012
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
8.63
|
302,060
|
|
|
6/5/2012
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
8.28
|
305,180
|
|
|
6/4/2012
|
-0.50 / -4.20%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
8.00
|
596,080
|
|
|
6/1/2012
|
-0.20 / -1.65%
|
12.30
|
12.40
|
11.90
|
11.90
|
11.90
|
8.35
|
178,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|