|
|
Closing price on 7/27/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
1,407,490 |
| Split-adjusted Price |
7.16 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
7.16
|
1,407,490
|
|
|
7/26/2012
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
7.51
|
607,590
|
|
|
7/25/2012
|
-0.40 / -3.70%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
7.30
|
1,015,510
|
|
|
7/24/2012
|
-0.50 / -4.42%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
7.58
|
648,180
|
|
|
7/23/2012
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.10
|
11.30
|
11.30
|
7.93
|
1,280,020
|
|
|
7/20/2012
|
-0.10 / -0.85%
|
11.90
|
12.20
|
11.60
|
11.60
|
11.60
|
8.14
|
1,153,750
|
|
|
7/19/2012
|
+0.50 / +4.46%
|
11.30
|
11.70
|
10.90
|
11.70
|
11.70
|
8.21
|
951,290
|
|
|
7/18/2012
|
+0.10 / +0.90%
|
11.10
|
11.40
|
10.70
|
11.20
|
11.20
|
7.86
|
671,510
|
|
|
7/17/2012
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
7.79
|
928,450
|
|
|
7/16/2012
|
-0.40 / -3.64%
|
11.00
|
11.30
|
10.60
|
10.60
|
10.60
|
7.44
|
534,610
|
|
|
7/13/2012
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.60
|
11.00
|
11.00
|
7.72
|
855,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|