|
|
Closing price on 9/18/2015
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
2,482,530 |
| Split-adjusted Price |
9.06 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2015
|
+0.50 / +4.03%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.78
|
9.06
|
2,482,530
|
|
|
9/17/2015
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.55
|
8.70
|
553,660
|
|
|
9/16/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.66
|
8.92
|
957,070
|
|
|
9/15/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.65
|
8.92
|
347,690
|
|
|
9/14/2015
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.83
|
8.92
|
676,130
|
|
|
9/11/2015
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
12.99
|
9.20
|
5,131,120
|
|
|
9/10/2015
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.29
|
8.63
|
478,610
|
|
|
9/9/2015
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.33
|
8.63
|
936,140
|
|
|
9/8/2015
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.32
|
8.70
|
1,130,920
|
|
|
9/7/2015
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.29
|
8.63
|
629,300
|
|
|
9/4/2015
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.42
|
8.78
|
639,430
|
|
|
9/3/2015
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.37
|
8.63
|
1,138,360
|
|
|
9/1/2015
|
+0.20 / +1.64%
|
12.20
|
12.70
|
12.10
|
12.40
|
12.43
|
8.70
|
1,794,820
|
|
|
8/31/2015
|
-0.30 / -2.40%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
8.56
|
1,423,330
|
|
|
8/28/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.39
|
8.78
|
2,527,780
|
|
|
8/27/2015
|
+0.50 / +4.17%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.41
|
8.78
|
2,780,960
|
|
|
8/26/2015
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.30
|
12.00
|
11.81
|
8.42
|
4,318,740
|
|
|
8/25/2015
|
0.00 / 0.00%
|
11.20
|
12.40
|
11.20
|
12.00
|
11.90
|
8.42
|
2,098,550
|
|
|
8/24/2015
|
-0.70 / -5.51%
|
12.50
|
12.60
|
11.90
|
12.00
|
11.93
|
8.42
|
7,112,340
|
|
|
8/21/2015
|
-0.80 / -5.93%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.61
|
8.92
|
17,614,380
|
|
|
8/20/2015
|
-1.00 / -6.90%
|
14.20
|
14.40
|
13.50
|
13.50
|
13.92
|
9.48
|
1,612,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|