|
|
Closing price on 8/4/2009
|
|
| Open |
33.00 |
| High |
34.30 |
| Low |
32.80 |
| Volume |
527,300 |
| Split-adjusted Price |
15.44 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2009
|
+0.20 / +0.61%
|
33.00
|
34.30
|
32.80
|
33.00
|
33.00
|
15.44
|
527,300
|
|
|
8/3/2009
|
-1.00 / -2.96%
|
33.70
|
34.00
|
32.50
|
32.80
|
32.80
|
15.35
|
552,400
|
|
|
7/31/2009
|
+1.80 / +5.63%
|
33.70
|
34.00
|
32.80
|
33.80
|
33.80
|
15.82
|
764,000
|
|
|
7/30/2009
|
-1.10 / -3.32%
|
33.90
|
34.50
|
31.60
|
32.00
|
32.00
|
14.98
|
948,000
|
|
|
7/29/2009
|
-1.30 / -3.78%
|
33.50
|
35.40
|
33.10
|
33.10
|
33.10
|
15.49
|
864,600
|
|
|
7/28/2009
|
-2.30 / -6.27%
|
37.00
|
38.00
|
34.20
|
34.40
|
34.40
|
16.10
|
783,100
|
|
|
7/27/2009
|
+2.40 / +7.00%
|
36.70
|
36.70
|
35.00
|
36.70
|
36.70
|
17.18
|
1,874,100
|
|
|
7/24/2009
|
+1.30 / +3.94%
|
34.30
|
34.30
|
34.20
|
34.30
|
34.30
|
16.05
|
2,639,500
|
|
|
7/23/2009
|
+2.30 / +7.49%
|
31.70
|
33.10
|
30.50
|
33.00
|
33.00
|
15.44
|
1,228,600
|
|
|
7/22/2009
|
-0.20 / -0.65%
|
30.60
|
31.50
|
30.60
|
30.70
|
30.70
|
14.37
|
397,600
|
|
|
7/21/2009
|
+0.60 / +1.98%
|
30.70
|
31.20
|
30.40
|
30.90
|
30.90
|
14.46
|
477,800
|
|
|
7/20/2009
|
-1.10 / -3.50%
|
31.00
|
31.80
|
29.50
|
30.30
|
30.30
|
14.18
|
612,200
|
|
|
7/17/2009
|
+0.50 / +1.62%
|
31.50
|
31.90
|
30.60
|
31.40
|
31.40
|
14.70
|
1,029,900
|
|
|
7/16/2009
|
+1.20 / +4.04%
|
31.60
|
31.60
|
30.50
|
30.90
|
30.90
|
14.46
|
801,100
|
|
|
7/15/2009
|
+0.50 / +1.71%
|
29.30
|
30.00
|
28.50
|
29.70
|
29.70
|
13.90
|
887,300
|
|
|
7/14/2009
|
+0.10 / +0.34%
|
29.20
|
30.50
|
28.40
|
29.20
|
29.20
|
13.67
|
872,300
|
|
|
7/13/2009
|
-0.80 / -2.68%
|
29.50
|
29.90
|
28.90
|
29.10
|
29.10
|
13.62
|
632,100
|
|
|
7/10/2009
|
-0.60 / -1.97%
|
30.50
|
30.70
|
29.30
|
29.90
|
29.90
|
13.99
|
664,600
|
|
|
7/9/2009
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.00
|
30.50
|
30.50
|
14.27
|
419,500
|
|
|
7/8/2009
|
-0.60 / -1.91%
|
31.00
|
31.20
|
30.00
|
30.80
|
30.80
|
14.41
|
325,700
|
|
|
7/7/2009
|
-0.40 / -1.26%
|
33.50
|
33.50
|
31.10
|
31.40
|
31.40
|
14.70
|
446,700
|
|
|
7/6/2009
|
+1.50 / +4.95%
|
30.90
|
31.80
|
30.50
|
31.80
|
31.80
|
14.88
|
622,000
|
|
|
7/3/2009
|
+0.50 / +1.68%
|
28.00
|
31.00
|
28.00
|
30.30
|
30.30
|
14.18
|
741,000
|
|
|
7/2/2009
|
+0.60 / +2.05%
|
30.40
|
30.50
|
28.70
|
29.80
|
29.80
|
13.95
|
715,900
|
|
|
7/1/2009
|
-1.70 / -5.50%
|
30.60
|
30.60
|
29.10
|
29.20
|
29.20
|
13.67
|
833,500
|
|
|
6/30/2009
|
-1.90 / -5.79%
|
33.00
|
33.50
|
30.60
|
30.90
|
30.90
|
14.46
|
608,100
|
|
|
6/29/2009
|
-0.50 / -1.50%
|
33.50
|
33.50
|
32.40
|
32.80
|
32.80
|
15.35
|
303,100
|
|
|
6/26/2009
|
+0.30 / +0.91%
|
34.20
|
34.90
|
32.70
|
33.30
|
33.30
|
15.58
|
466,900
|
|
|
6/25/2009
|
-1.20 / -3.51%
|
36.00
|
36.00
|
32.00
|
33.00
|
33.00
|
15.44
|
552,200
|
|
|
6/24/2009
|
+2.20 / +6.88%
|
30.00
|
34.20
|
30.00
|
34.20
|
34.20
|
16.01
|
594,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|