|
|
Closing price on 9/15/2014
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
3,269,540 |
| Split-adjusted Price |
10.11 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
-0.60 / -4.00%
|
14.90
|
15.00
|
14.30
|
14.40
|
14.40
|
10.11
|
3,269,540
|
|
|
9/12/2014
|
+0.40 / +2.74%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.00
|
10.53
|
3,726,830
|
|
|
9/11/2014
|
+0.90 / +6.57%
|
14.00
|
14.60
|
13.80
|
14.60
|
14.60
|
10.25
|
5,172,160
|
|
|
9/10/2014
|
-0.50 / -3.52%
|
13.80
|
14.00
|
13.30
|
13.70
|
13.70
|
9.62
|
4,917,490
|
|
|
9/9/2014
|
-1.00 / -6.58%
|
15.00
|
15.10
|
14.20
|
14.20
|
14.20
|
9.97
|
7,920,130
|
|
|
9/8/2014
|
-0.20 / -1.30%
|
15.20
|
15.70
|
15.20
|
15.20
|
15.20
|
10.67
|
10,223,150
|
|
|
9/5/2014
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
10.81
|
9,352,850
|
|
|
9/4/2014
|
+0.60 / +4.14%
|
14.30
|
15.10
|
14.20
|
15.10
|
15.10
|
10.60
|
8,704,650
|
|
|
9/3/2014
|
+0.20 / +1.40%
|
14.50
|
15.30
|
14.40
|
14.50
|
14.50
|
10.18
|
11,974,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|