|
|
Closing price on 8/29/2014
|
|
| Open |
13.40 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
5,445,960 |
| Split-adjusted Price |
10.04 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.30
|
10.04
|
5,445,960
|
|
|
8/28/2014
|
-0.20 / -1.47%
|
13.30
|
13.90
|
13.30
|
13.40
|
13.40
|
9.41
|
2,462,690
|
|
|
8/27/2014
|
+0.40 / +3.03%
|
13.40
|
13.70
|
12.90
|
13.60
|
13.60
|
9.55
|
3,800,800
|
|
|
8/26/2014
|
+0.80 / +6.45%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
9.27
|
10,137,000
|
|
|
8/25/2014
|
+0.80 / +6.90%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
8.70
|
8,349,640
|
|
|
8/22/2014
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
8.14
|
12,265,600
|
|
|
8/21/2014
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
7.65
|
1,082,460
|
|
|
8/20/2014
|
+0.30 / +2.80%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
7.72
|
5,936,460
|
|
|
8/19/2014
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
7.51
|
1,440,650
|
|
|
8/18/2014
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
7.72
|
1,464,600
|
|
|
8/15/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
7.79
|
1,735,380
|
|
|
8/14/2014
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
7.79
|
1,072,120
|
|
|
8/13/2014
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
7.86
|
1,176,100
|
|
|
8/12/2014
|
-0.10 / -0.91%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
7.65
|
647,530
|
|
|
8/11/2014
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
7.72
|
812,030
|
|
|
8/8/2014
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
7.86
|
2,189,250
|
|
|
8/7/2014
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
7.72
|
883,100
|
|
|
8/6/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.80
|
7.58
|
1,428,740
|
|
|
8/5/2014
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.80
|
7.58
|
1,818,930
|
|
|
8/4/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
7.23
|
452,820
|
|
|
8/1/2014
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
7.23
|
419,680
|
|
|
7/31/2014
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
7.37
|
789,390
|
|
|
7/30/2014
|
+0.10 / +0.99%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
7.16
|
1,261,290
|
|
|
7/29/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
7.09
|
755,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|