|
|
Closing price on 9/25/2019
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.75 |
| Volume |
1,077,770 |
| Split-adjusted Price |
10.81 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.75
|
14.90
|
14.87
|
10.81
|
1,077,770
|
|
|
9/24/2019
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
10.89
|
1,600,800
|
|
|
9/23/2019
|
-0.20 / -1.33%
|
14.95
|
15.00
|
14.70
|
14.80
|
14.84
|
10.74
|
2,008,140
|
|
|
9/20/2019
|
-0.30 / -1.96%
|
15.25
|
15.35
|
15.00
|
15.00
|
15.16
|
10.89
|
2,655,390
|
|
|
9/19/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.15
|
15.30
|
15.32
|
11.10
|
2,226,750
|
|
|
9/18/2019
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.59
|
11.25
|
1,743,470
|
|
|
9/17/2019
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.58
|
11.32
|
1,686,080
|
|
|
9/16/2019
|
+0.10 / +0.64%
|
15.65
|
15.70
|
15.35
|
15.70
|
15.55
|
11.40
|
2,071,460
|
|
|
9/13/2019
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.50
|
15.60
|
15.64
|
11.32
|
1,548,670
|
|
|
9/12/2019
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.45
|
15.60
|
15.57
|
11.32
|
1,431,090
|
|
|
9/11/2019
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.50
|
15.47
|
11.25
|
1,433,550
|
|
|
9/10/2019
|
+0.05 / +0.32%
|
15.55
|
15.60
|
15.40
|
15.50
|
15.49
|
11.25
|
1,987,000
|
|
|
9/9/2019
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.40
|
15.45
|
15.47
|
11.21
|
1,906,710
|
|
|
9/6/2019
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.50
|
15.50
|
15.54
|
11.25
|
1,520,000
|
|
|
9/5/2019
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.62
|
11.25
|
1,418,820
|
|
|
9/4/2019
|
-0.20 / -1.26%
|
15.85
|
15.85
|
15.55
|
15.70
|
15.70
|
11.40
|
2,879,830
|
|
|
9/3/2019
|
-0.15 / -0.93%
|
16.15
|
16.35
|
15.90
|
15.90
|
16.18
|
11.54
|
3,571,890
|
|
|
8/30/2019
|
-0.15 / -0.93%
|
16.25
|
16.40
|
16.00
|
16.05
|
16.14
|
11.65
|
1,527,040
|
|
|
8/29/2019
|
+0.70 / +4.52%
|
15.65
|
16.25
|
15.55
|
16.20
|
16.04
|
11.76
|
4,877,960
|
|
|
8/28/2019
|
-0.05 / -0.32%
|
15.55
|
15.70
|
15.50
|
15.50
|
15.56
|
11.25
|
1,027,950
|
|
|
8/27/2019
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.55
|
15.55
|
15.65
|
11.29
|
1,318,770
|
|
|
8/26/2019
|
+0.15 / +0.97%
|
15.50
|
15.95
|
15.50
|
15.65
|
15.74
|
11.36
|
2,993,540
|
|
|
8/23/2019
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.60
|
11.25
|
1,175,660
|
|
|
8/22/2019
|
+0.25 / +1.62%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.62
|
11.40
|
2,233,440
|
|
|
8/21/2019
|
-0.25 / -1.59%
|
15.70
|
15.95
|
15.45
|
15.45
|
15.76
|
11.21
|
2,686,980
|
|
|
8/20/2019
|
+0.05 / +0.32%
|
15.70
|
15.85
|
15.55
|
15.70
|
15.72
|
11.40
|
2,183,930
|
|
|
8/19/2019
|
+0.25 / +1.62%
|
15.45
|
15.70
|
15.40
|
15.65
|
15.61
|
11.36
|
1,871,550
|
|
|
8/16/2019
|
+0.10 / +0.65%
|
15.45
|
15.85
|
15.35
|
15.40
|
15.59
|
11.18
|
2,372,250
|
|
|
8/15/2019
|
-0.15 / -0.97%
|
15.10
|
15.45
|
15.00
|
15.30
|
15.20
|
11.10
|
2,215,890
|
|
|
8/14/2019
|
-0.30 / -1.90%
|
15.90
|
15.95
|
15.45
|
15.45
|
15.64
|
11.21
|
2,929,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|