|
|
Closing price on 8/19/2015
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
2,137,600 |
| Split-adjusted Price |
10.18 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.53
|
10.18
|
2,137,600
|
|
|
8/18/2015
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
15.00
|
14.95
|
10.53
|
2,953,620
|
|
|
8/17/2015
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.22
|
10.67
|
1,113,860
|
|
|
8/14/2015
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.21
|
10.74
|
1,049,160
|
|
|
8/13/2015
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.27
|
10.74
|
2,660,170
|
|
|
8/12/2015
|
-0.30 / -1.91%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.47
|
10.81
|
2,086,190
|
|
|
8/11/2015
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.75
|
11.02
|
1,135,130
|
|
|
8/10/2015
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.59
|
11.09
|
869,790
|
|
|
8/7/2015
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.44
|
10.88
|
10,549,820
|
|
|
8/6/2015
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.42
|
10.81
|
692,750
|
|
|
8/5/2015
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.54
|
10.88
|
750,590
|
|
|
8/4/2015
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.34
|
10.74
|
882,850
|
|
|
8/3/2015
|
-0.60 / -3.77%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.48
|
10.74
|
2,106,940
|
|
|
7/31/2015
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.03
|
11.16
|
3,952,500
|
|
|
7/30/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.98
|
11.30
|
719,310
|
|
|
7/29/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.09
|
11.30
|
1,628,790
|
|
|
7/28/2015
|
+0.30 / +1.89%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.27
|
11.37
|
8,127,350
|
|
|
7/27/2015
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
11.16
|
1,435,850
|
|
|
7/24/2015
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.79
|
11.02
|
869,560
|
|
|
7/23/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.87
|
11.09
|
838,370
|
|
|
7/22/2015
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.89
|
11.16
|
1,021,770
|
|
|
7/21/2015
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.64
|
11.09
|
812,670
|
|
|
7/20/2015
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.63
|
11.02
|
1,002,810
|
|
|
7/17/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.82
|
11.09
|
1,099,040
|
|
|
7/16/2015
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.79
|
11.09
|
1,716,160
|
|
|
7/15/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.72
|
10.95
|
1,329,500
|
|
|
7/14/2015
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.67
|
10.95
|
4,261,440
|
|
|
7/13/2015
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.98
|
11.16
|
2,973,170
|
|
|
7/10/2015
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.33
|
11.30
|
2,768,110
|
|
|
7/9/2015
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.50
|
11.58
|
2,469,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|