|
|
Closing price on 7/4/2017
|
|
| Open |
17.00 |
| High |
17.25 |
| Low |
16.85 |
| Volume |
3,456,560 |
| Split-adjusted Price |
12.00 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
+0.25 / +1.48%
|
17.00
|
17.25
|
16.85
|
17.10
|
17.03
|
12.00
|
3,456,560
|
|
|
7/3/2017
|
0.00 / 0.00%
|
16.85
|
17.10
|
16.80
|
16.85
|
16.95
|
11.83
|
2,219,500
|
|
|
6/30/2017
|
-0.05 / -0.30%
|
16.95
|
17.00
|
16.80
|
16.85
|
16.87
|
11.83
|
1,616,310
|
|
|
6/29/2017
|
+0.10 / +0.60%
|
16.95
|
17.15
|
16.85
|
16.90
|
16.99
|
11.86
|
2,735,960
|
|
|
6/28/2017
|
-0.10 / -0.59%
|
16.95
|
17.00
|
16.80
|
16.80
|
16.88
|
11.79
|
1,401,330
|
|
|
6/27/2017
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.75
|
16.90
|
17.03
|
11.86
|
2,207,100
|
|
|
6/26/2017
|
+0.10 / +0.58%
|
17.20
|
17.45
|
17.05
|
17.20
|
17.29
|
12.07
|
3,046,700
|
|
|
6/23/2017
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.95
|
17.10
|
17.16
|
12.00
|
2,533,180
|
|
|
6/22/2017
|
+0.10 / +0.59%
|
17.35
|
17.65
|
17.10
|
17.10
|
17.39
|
12.00
|
6,019,090
|
|
|
6/21/2017
|
-0.20 / -1.16%
|
17.10
|
17.15
|
16.80
|
17.00
|
16.97
|
11.93
|
3,703,410
|
|
|
6/20/2017
|
+0.65 / +3.93%
|
16.60
|
17.20
|
16.60
|
17.20
|
16.89
|
12.07
|
6,750,450
|
|
|
6/19/2017
|
+0.35 / +2.16%
|
16.40
|
16.60
|
16.30
|
16.55
|
16.49
|
11.62
|
2,896,860
|
|
|
6/16/2017
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.30
|
11.37
|
2,458,840
|
|
|
6/15/2017
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
11.37
|
11,434,926
|
|
|
6/14/2017
|
-0.15 / -0.92%
|
16.35
|
16.45
|
16.20
|
16.20
|
16.35
|
11.37
|
11,757,706
|
|
|
6/13/2017
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.10
|
16.35
|
16.28
|
11.48
|
3,074,120
|
|
|
6/12/2017
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.35
|
16.35
|
16.45
|
11.48
|
1,968,720
|
|
|
6/9/2017
|
+0.30 / +1.85%
|
16.30
|
16.65
|
16.25
|
16.55
|
16.49
|
11.62
|
3,976,230
|
|
|
6/8/2017
|
+0.25 / +1.56%
|
16.00
|
16.40
|
16.00
|
16.25
|
16.24
|
11.41
|
3,566,200
|
|
|
6/7/2017
|
-0.10 / -0.62%
|
16.20
|
16.25
|
16.00
|
16.00
|
16.11
|
11.23
|
2,487,080
|
|
|
6/6/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.11
|
11.30
|
1,510,980
|
|
|
6/5/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.05
|
16.10
|
16.18
|
11.30
|
1,229,330
|
|
|
6/2/2017
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.15
|
16.20
|
16.29
|
11.37
|
1,978,890
|
|
|
6/1/2017
|
+0.40 / +2.53%
|
16.05
|
16.35
|
15.95
|
16.20
|
16.21
|
11.37
|
3,542,770
|
|
|
5/31/2017
|
-0.05 / -0.32%
|
15.80
|
16.05
|
15.65
|
15.80
|
15.87
|
11.09
|
2,354,190
|
|
|
5/30/2017
|
-0.45 / -2.76%
|
16.25
|
16.25
|
15.80
|
15.85
|
16.02
|
11.13
|
3,761,330
|
|
|
5/29/2017
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.21
|
11.44
|
2,131,390
|
|
|
5/26/2017
|
-0.30 / -1.82%
|
16.55
|
16.55
|
16.20
|
16.20
|
16.30
|
11.37
|
3,627,550
|
|
|
5/25/2017
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.45
|
16.50
|
16.56
|
11.58
|
3,969,590
|
|
|
5/24/2017
|
-0.05 / -0.30%
|
16.50
|
16.60
|
16.40
|
16.45
|
16.48
|
11.55
|
2,154,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|