|
|
Closing price on 8/30/2017
|
|
| Open |
15.20 |
| High |
15.35 |
| Low |
15.20 |
| Volume |
904,810 |
| Split-adjusted Price |
10.71 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.05 / -0.33%
|
15.20
|
15.35
|
15.20
|
15.25
|
15.25
|
10.71
|
904,810
|
|
|
8/29/2017
|
-0.05 / -0.33%
|
15.45
|
15.45
|
15.25
|
15.30
|
15.35
|
10.74
|
2,414,660
|
|
|
8/28/2017
|
+0.55 / +3.72%
|
15.00
|
15.40
|
14.95
|
15.35
|
15.19
|
10.78
|
4,826,290
|
|
|
8/25/2017
|
+0.15 / +1.02%
|
14.65
|
14.80
|
14.60
|
14.80
|
14.69
|
10.39
|
1,849,490
|
|
|
8/24/2017
|
+0.10 / +0.69%
|
14.60
|
14.65
|
14.50
|
14.65
|
14.59
|
10.28
|
1,216,460
|
|
|
8/23/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.55
|
14.55
|
10.21
|
1,444,090
|
|
|
8/22/2017
|
-0.10 / -0.68%
|
14.75
|
14.80
|
14.50
|
14.65
|
14.67
|
10.28
|
1,757,730
|
|
|
8/21/2017
|
+0.25 / +1.72%
|
14.50
|
14.80
|
14.35
|
14.75
|
14.68
|
10.35
|
2,215,650
|
|
|
8/18/2017
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.20
|
10.18
|
2,103,420
|
|
|
8/17/2017
|
-0.15 / -1.05%
|
14.25
|
14.50
|
14.00
|
14.10
|
14.23
|
9.90
|
2,590,650
|
|
|
8/16/2017
|
-0.30 / -2.06%
|
14.55
|
14.55
|
14.25
|
14.25
|
14.39
|
10.00
|
3,845,510
|
|
|
8/15/2017
|
-0.15 / -1.02%
|
14.70
|
14.75
|
14.55
|
14.55
|
14.65
|
10.21
|
2,400,840
|
|
|
8/14/2017
|
+0.10 / +0.68%
|
14.75
|
14.85
|
14.70
|
14.70
|
14.77
|
10.32
|
1,785,490
|
|
|
8/11/2017
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.55
|
14.60
|
14.61
|
10.25
|
853,780
|
|
|
8/10/2017
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.55
|
14.55
|
14.68
|
10.21
|
2,071,540
|
|
|
8/9/2017
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.55
|
14.55
|
14.70
|
10.21
|
1,745,540
|
|
|
8/8/2017
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.95
|
14.95
|
15.04
|
10.50
|
2,008,900
|
|
|
8/7/2017
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.85
|
15.00
|
14.95
|
10.53
|
1,697,570
|
|
|
8/4/2017
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.98
|
10.46
|
1,407,030
|
|
|
8/3/2017
|
-0.15 / -0.99%
|
15.15
|
15.20
|
14.90
|
15.00
|
15.05
|
10.53
|
1,289,560
|
|
|
8/2/2017
|
+0.30 / +2.02%
|
14.85
|
15.25
|
14.80
|
15.15
|
15.08
|
10.64
|
2,528,030
|
|
|
8/1/2017
|
+0.20 / +1.37%
|
14.65
|
15.05
|
14.65
|
14.85
|
14.89
|
10.42
|
2,668,150
|
|
|
7/31/2017
|
-0.40 / -2.66%
|
15.00
|
15.00
|
14.50
|
14.65
|
14.76
|
10.28
|
3,858,410
|
|
|
7/28/2017
|
-0.10 / -0.66%
|
15.15
|
15.25
|
15.05
|
15.05
|
15.16
|
10.57
|
2,642,960
|
|
|
7/27/2017
|
-0.10 / -0.66%
|
15.35
|
15.35
|
15.15
|
15.15
|
15.26
|
10.64
|
1,804,630
|
|
|
7/26/2017
|
+0.10 / +0.66%
|
15.20
|
15.45
|
15.15
|
15.25
|
15.28
|
10.71
|
2,310,390
|
|
|
7/25/2017
|
+0.05 / +0.33%
|
15.15
|
15.35
|
15.10
|
15.15
|
15.19
|
10.64
|
1,789,730
|
|
|
7/24/2017
|
+0.10 / +0.67%
|
15.00
|
15.25
|
14.95
|
15.10
|
15.06
|
10.60
|
1,841,790
|
|
|
7/21/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.08
|
10.53
|
2,663,010
|
|
|
7/20/2017
|
-0.20 / -1.32%
|
15.25
|
15.35
|
14.95
|
15.00
|
15.10
|
10.53
|
4,182,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|