|
|
Closing price on 7/17/2015
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
1,099,040 |
| Split-adjusted Price |
11.09 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.82
|
11.09
|
1,099,040
|
|
|
7/16/2015
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.79
|
11.09
|
1,716,160
|
|
|
7/15/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.72
|
10.95
|
1,329,500
|
|
|
7/14/2015
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.67
|
10.95
|
4,261,440
|
|
|
7/13/2015
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.98
|
11.16
|
2,973,170
|
|
|
7/10/2015
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.33
|
11.30
|
2,768,110
|
|
|
7/9/2015
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
11.58
|
2,469,980
|
|
|
7/8/2015
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.44
|
11.58
|
3,592,530
|
|
|
7/7/2015
|
-0.40 / -2.38%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.67
|
11.51
|
3,994,400
|
|
|
7/6/2015
|
+1.00 / +6.33%
|
15.80
|
16.90
|
15.80
|
16.80
|
16.40
|
11.79
|
7,462,660
|
|
|
7/3/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.89
|
11.09
|
1,209,470
|
|
|
7/2/2015
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.79
|
11.16
|
2,641,090
|
|
|
7/1/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.58
|
10.88
|
1,257,450
|
|
|
6/30/2015
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.68
|
10.88
|
1,387,195
|
|
|
6/29/2015
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.60
|
11.02
|
1,624,480
|
|
|
6/26/2015
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.67
|
10.88
|
1,541,520
|
|
|
6/25/2015
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.78
|
11.02
|
1,056,300
|
|
|
6/24/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.04
|
11.16
|
959,280
|
|
|
6/23/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.93
|
11.23
|
1,410,220
|
|
|
6/22/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.87
|
11.16
|
1,314,310
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|