|
|
Closing price on 7/23/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
838,370 |
| Split-adjusted Price |
11.09 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.87
|
11.09
|
838,370
|
|
|
7/22/2015
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.89
|
11.16
|
1,021,770
|
|
|
7/21/2015
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.64
|
11.09
|
812,670
|
|
|
7/20/2015
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.63
|
11.02
|
1,002,810
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|