|
|
Closing price on 7/26/2016
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
5,567,600 |
| Split-adjusted Price |
11.93 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.70
|
17.00
|
16.98
|
11.93
|
5,567,600
|
|
|
7/25/2016
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.89
|
11.86
|
6,642,830
|
|
|
7/22/2016
|
+0.80 / +4.94%
|
16.30
|
17.00
|
15.90
|
17.00
|
16.49
|
11.93
|
7,546,580
|
|
|
7/21/2016
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.45
|
11.37
|
2,247,650
|
|
|
7/20/2016
|
-0.50 / -2.96%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.75
|
11.51
|
1,544,800
|
|
|
7/19/2016
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.90
|
11.86
|
3,943,860
|
|
|
7/18/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.75
|
11.79
|
4,353,810
|
|
|
7/15/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.78
|
11.79
|
3,549,810
|
|
|
7/14/2016
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.89
|
11.79
|
4,518,810
|
|
|
7/13/2016
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.88
|
11.93
|
10,247,770
|
|
|
7/12/2016
|
+0.60 / +3.73%
|
16.10
|
17.00
|
16.10
|
16.70
|
16.58
|
11.72
|
7,833,050
|
|
|
7/11/2016
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.36
|
11.30
|
6,233,060
|
|
|
7/8/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.52
|
11.58
|
3,889,190
|
|
|
7/7/2016
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.59
|
11.58
|
1,649,750
|
|
|
7/6/2016
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.40
|
16.50
|
16.05
|
11.58
|
7,637,700
|
|
|
7/5/2016
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.60
|
10.88
|
3,457,950
|
|
|
7/4/2016
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.61
|
10.88
|
3,184,520
|
|
|
7/1/2016
|
-0.10 / -0.65%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.63
|
10.81
|
13,979,040
|
|
|
6/30/2016
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.57
|
10.88
|
2,861,010
|
|
|
6/29/2016
|
-0.20 / -1.27%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.79
|
10.95
|
6,119,260
|
|
|
6/28/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.79
|
11.09
|
6,252,470
|
|
|
6/27/2016
|
+0.30 / +1.94%
|
15.30
|
15.90
|
15.10
|
15.80
|
15.58
|
11.09
|
6,165,300
|
|
|
6/24/2016
|
+0.60 / +4.03%
|
15.00
|
15.50
|
13.90
|
15.50
|
14.89
|
10.88
|
9,216,430
|
|
|
6/23/2016
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.94
|
10.46
|
2,477,810
|
|
|
6/22/2016
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.88
|
10.39
|
964,610
|
|
|
6/21/2016
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.99
|
10.53
|
6,562,020
|
|
|
6/20/2016
|
+0.30 / +2.07%
|
14.60
|
15.10
|
14.50
|
14.80
|
14.86
|
10.39
|
2,790,950
|
|
|
6/17/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
10.18
|
2,631,760
|
|
|
6/16/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.69
|
10.25
|
694,230
|
|
|
6/15/2016
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.56
|
10.32
|
901,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|