|
|
Closing price on 8/17/2018
|
|
| Open |
12.25 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
1,569,200 |
| Split-adjusted Price |
8.53 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.00
|
12.15
|
12.17
|
8.53
|
1,569,200
|
|
|
8/16/2018
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.85
|
12.20
|
12.04
|
8.56
|
1,695,850
|
|
|
8/15/2018
|
+0.20 / +1.67%
|
12.00
|
12.35
|
12.00
|
12.20
|
12.20
|
8.56
|
2,779,850
|
|
|
8/14/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.02
|
8.42
|
1,909,990
|
|
|
8/13/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.95
|
8.42
|
1,635,750
|
|
|
8/10/2018
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.80
|
12.00
|
11.92
|
8.42
|
1,570,590
|
|
|
8/9/2018
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.85
|
11.85
|
11.92
|
8.32
|
1,818,650
|
|
|
8/8/2018
|
+0.25 / +2.16%
|
11.65
|
11.85
|
11.60
|
11.85
|
11.69
|
8.32
|
1,636,550
|
|
|
8/7/2018
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.58
|
8.14
|
960,180
|
|
|
8/6/2018
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.45
|
11.60
|
11.55
|
8.14
|
1,590,030
|
|
|
8/3/2018
|
-0.15 / -1.27%
|
11.80
|
11.95
|
11.65
|
11.65
|
11.78
|
8.18
|
1,405,360
|
|
|
8/2/2018
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.55
|
11.80
|
11.68
|
8.28
|
1,669,340
|
|
|
8/1/2018
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.75
|
11.85
|
11.88
|
8.32
|
1,626,570
|
|
|
7/31/2018
|
-0.25 / -2.05%
|
11.95
|
12.20
|
11.70
|
11.95
|
12.00
|
8.39
|
3,174,530
|
|
|
7/30/2018
|
+0.30 / +2.52%
|
11.95
|
12.30
|
11.95
|
12.20
|
12.11
|
8.56
|
2,205,560
|
|
|
7/27/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.82
|
8.35
|
1,609,450
|
|
|
7/26/2018
|
-0.10 / -0.83%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.89
|
8.35
|
2,312,420
|
|
|
7/25/2018
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.85
|
12.00
|
11.95
|
8.42
|
2,656,520
|
|
|
7/24/2018
|
-0.10 / -0.83%
|
12.05
|
12.10
|
11.80
|
12.00
|
11.97
|
8.42
|
1,546,990
|
|
|
7/23/2018
|
+0.30 / +2.54%
|
11.65
|
12.30
|
11.65
|
12.10
|
12.06
|
8.49
|
3,061,810
|
|
|
7/20/2018
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.55
|
11.80
|
11.66
|
8.28
|
2,031,000
|
|
|
7/19/2018
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.77
|
8.14
|
2,184,440
|
|
|
7/18/2018
|
+0.10 / +0.85%
|
11.75
|
11.80
|
11.65
|
11.80
|
11.76
|
8.28
|
1,994,360
|
|
|
7/17/2018
|
+0.15 / +1.30%
|
11.50
|
11.80
|
11.45
|
11.70
|
11.67
|
8.21
|
2,298,300
|
|
|
7/16/2018
|
+0.15 / +1.32%
|
11.40
|
11.55
|
11.30
|
11.55
|
11.43
|
8.11
|
2,032,140
|
|
|
7/13/2018
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.32
|
8.00
|
3,014,860
|
|
|
7/12/2018
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.02
|
7.79
|
1,175,290
|
|
|
7/11/2018
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.90
|
11.00
|
11.01
|
7.72
|
3,105,460
|
|
|
7/10/2018
|
-0.15 / -1.34%
|
11.15
|
11.20
|
10.95
|
11.05
|
11.08
|
7.76
|
1,057,310
|
|
|
7/9/2018
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.00
|
11.20
|
11.18
|
7.86
|
2,004,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|