|
|
Closing price on 7/5/2018
|
|
| Open |
11.50 |
| High |
11.65 |
| Low |
10.90 |
| Volume |
2,689,850 |
| Split-adjusted Price |
7.93 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.40 / -3.42%
|
11.50
|
11.65
|
10.90
|
11.30
|
11.16
|
7.93
|
2,689,850
|
|
|
7/4/2018
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.15
|
11.70
|
11.41
|
8.21
|
2,007,250
|
|
|
7/3/2018
|
-0.20 / -1.72%
|
11.60
|
11.60
|
10.80
|
11.40
|
11.25
|
8.00
|
4,159,780
|
|
|
7/2/2018
|
-0.35 / -2.93%
|
11.95
|
11.95
|
11.40
|
11.60
|
11.64
|
8.14
|
1,858,320
|
|
|
6/29/2018
|
-0.05 / -0.42%
|
11.95
|
12.15
|
11.90
|
11.95
|
11.99
|
8.39
|
1,027,020
|
|
|
6/28/2018
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.95
|
12.00
|
12.02
|
8.42
|
1,051,170
|
|
|
6/27/2018
|
-0.40 / -3.20%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.29
|
8.49
|
1,091,660
|
|
|
6/26/2018
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.30
|
8.78
|
1,615,970
|
|
|
6/25/2018
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.24
|
8.63
|
1,113,540
|
|
|
6/22/2018
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.13
|
8.56
|
865,340
|
|
|
6/21/2018
|
-0.15 / -1.22%
|
12.25
|
12.30
|
11.90
|
12.10
|
12.09
|
8.49
|
954,240
|
|
|
6/20/2018
|
+0.10 / +0.82%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.16
|
8.60
|
1,579,300
|
|
|
6/19/2018
|
-0.25 / -2.02%
|
12.25
|
12.30
|
11.70
|
12.15
|
12.06
|
8.53
|
3,037,250
|
|
|
6/18/2018
|
-0.25 / -1.98%
|
12.65
|
12.70
|
12.25
|
12.40
|
12.51
|
8.70
|
1,968,600
|
|
|
6/15/2018
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.61
|
8.88
|
2,154,130
|
|
|
6/14/2018
|
+0.15 / +1.20%
|
12.55
|
12.80
|
12.50
|
12.65
|
12.63
|
8.88
|
3,340,890
|
|
|
6/13/2018
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.25
|
12.50
|
12.37
|
8.78
|
2,888,330
|
|
|
6/12/2018
|
-0.35 / -2.76%
|
12.50
|
12.55
|
12.20
|
12.35
|
12.34
|
8.67
|
3,240,480
|
|
|
6/11/2018
|
-0.20 / -1.55%
|
12.65
|
12.95
|
12.55
|
12.70
|
12.73
|
8.92
|
2,432,690
|
|
|
6/8/2018
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.83
|
9.06
|
1,804,690
|
|
|
6/7/2018
|
+0.30 / +2.36%
|
12.65
|
13.15
|
12.65
|
13.00
|
12.91
|
9.13
|
3,976,060
|
|
|
6/6/2018
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.45
|
12.70
|
12.59
|
8.92
|
2,084,680
|
|
|
6/5/2018
|
+0.10 / +0.80%
|
12.50
|
12.85
|
12.40
|
12.65
|
12.64
|
8.88
|
3,908,820
|
|
|
6/4/2018
|
+0.25 / +2.03%
|
12.20
|
12.60
|
12.20
|
12.55
|
12.49
|
8.81
|
1,580,160
|
|
|
6/1/2018
|
-0.30 / -2.38%
|
12.50
|
12.75
|
12.05
|
12.30
|
12.41
|
8.63
|
3,364,420
|
|
|
5/31/2018
|
+0.10 / +0.80%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.57
|
8.85
|
1,216,270
|
|
|
5/30/2018
|
+0.10 / +0.81%
|
12.20
|
12.65
|
12.15
|
12.50
|
12.47
|
8.78
|
2,540,010
|
|
|
5/29/2018
|
+0.65 / +5.53%
|
11.20
|
12.45
|
11.20
|
12.40
|
11.97
|
8.70
|
5,391,250
|
|
|
5/28/2018
|
-0.80 / -6.37%
|
12.20
|
12.45
|
11.70
|
11.75
|
11.99
|
8.25
|
10,104,520
|
|
|
5/25/2018
|
-0.05 / -0.40%
|
12.80
|
13.00
|
12.05
|
12.55
|
12.50
|
8.81
|
4,233,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|