|
|
Closing price on 9/3/2019
|
|
| Open |
16.15 |
| High |
16.35 |
| Low |
15.90 |
| Volume |
3,571,890 |
| Split-adjusted Price |
11.54 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2019
|
-0.40 / -2.48%
|
15.90
|
16.25
|
15.70
|
15.75
|
15.91
|
11.43
|
2,899,120
|
|
|
8/12/2019
|
+0.60 / +3.86%
|
15.60
|
16.20
|
15.55
|
16.15
|
15.99
|
11.72
|
3,040,630
|
|
|
8/9/2019
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.55
|
15.55
|
15.68
|
11.29
|
3,749,560
|
|
|
8/8/2019
|
-0.15 / -0.95%
|
15.70
|
15.85
|
15.60
|
15.60
|
15.70
|
11.32
|
2,961,730
|
|
|
8/7/2019
|
-0.25 / -1.56%
|
16.15
|
16.40
|
15.70
|
15.75
|
16.06
|
11.43
|
3,500,390
|
|
|
8/6/2019
|
+1.00 / +6.67%
|
14.80
|
16.05
|
14.60
|
16.00
|
15.68
|
11.61
|
6,426,110
|
|
|
8/5/2019
|
-0.25 / -1.64%
|
15.20
|
15.25
|
14.95
|
15.00
|
15.06
|
10.89
|
1,626,740
|
|
|
8/2/2019
|
+0.15 / +0.99%
|
14.90
|
15.30
|
14.90
|
15.25
|
15.18
|
11.07
|
2,643,690
|
|
|
8/1/2019
|
+0.35 / +2.37%
|
14.75
|
15.10
|
14.70
|
15.10
|
14.94
|
10.96
|
1,939,230
|
|
|
7/31/2019
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.70
|
14.75
|
14.78
|
10.71
|
2,323,220
|
|
|
7/30/2019
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.95
|
10.74
|
2,679,590
|
|
|
7/29/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.31
|
11.10
|
1,415,500
|
|
|
7/26/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.37
|
11.18
|
1,152,040
|
|
|
7/25/2019
|
-0.05 / -0.32%
|
15.35
|
15.45
|
15.30
|
15.40
|
15.39
|
11.18
|
1,703,100
|
|
|
7/24/2019
|
+0.10 / +0.65%
|
15.45
|
15.45
|
15.30
|
15.45
|
15.39
|
11.21
|
7,034,170
|
|
|
7/23/2019
|
-0.25 / -1.60%
|
15.50
|
15.60
|
15.30
|
15.35
|
15.41
|
11.14
|
1,908,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|