|
|
Closing price on 7/28/2014
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
9.90 |
| Volume |
1,520,590 |
| Split-adjusted Price |
7.09 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.40 / -3.81%
|
10.50
|
10.60
|
9.90
|
10.10
|
10.10
|
7.09
|
1,520,590
|
|
|
7/25/2014
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
7.37
|
712,380
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
7.72
|
451,000
|
|
|
7/23/2014
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
7.72
|
547,160
|
|
|
7/22/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
7.86
|
660,370
|
|
|
7/21/2014
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
7.79
|
742,480
|
|
|
7/18/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
7.93
|
2,257,900
|
|
|
7/17/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
8.00
|
1,077,400
|
|
|
7/16/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
8.00
|
1,928,530
|
|
|
7/15/2014
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
8.00
|
1,436,180
|
|
|
7/14/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
7.93
|
730,760
|
|
|
7/11/2014
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
7.93
|
986,670
|
|
|
7/10/2014
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
8.07
|
1,300,160
|
|
|
7/9/2014
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
8.28
|
2,265,270
|
|
|
7/8/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
8.14
|
1,004,320
|
|
|
7/7/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
8.14
|
1,612,210
|
|
|
7/4/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
8.21
|
1,945,100
|
|
|
7/3/2014
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
8.21
|
1,691,070
|
|
|
7/2/2014
|
+0.50 / +4.55%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
8.07
|
3,357,090
|
|
|
7/1/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
7.72
|
1,128,210
|
|
|
6/30/2014
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
7.86
|
426,250
|
|
|
6/27/2014
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
8.00
|
3,054,880
|
|
|
6/26/2014
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
7.93
|
2,034,050
|
|
|
6/25/2014
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.10
|
7.79
|
725,540
|
|
|
6/24/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
7.65
|
632,650
|
|
|
6/23/2014
|
-0.40 / -3.54%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
7.65
|
537,490
|
|
|
6/20/2014
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.60
|
11.30
|
11.30
|
7.93
|
4,060,580
|
|
|
6/19/2014
|
-0.40 / -3.64%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.60
|
7.44
|
955,510
|
|
|
6/18/2014
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
7.72
|
1,048,090
|
|
|
6/17/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.90
|
7.65
|
1,003,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|