|
|
Closing price on 1/30/2019
|
|
| Open |
14.20 |
| High |
14.25 |
| Low |
13.95 |
| Volume |
2,504,630 |
| Split-adjusted Price |
9.79 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
-0.25 / -1.76%
|
14.20
|
14.25
|
13.95
|
13.95
|
14.11
|
9.79
|
2,504,630
|
|
|
1/29/2019
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.22
|
9.97
|
1,773,970
|
|
|
1/28/2019
|
+0.20 / +1.42%
|
14.05
|
14.45
|
14.05
|
14.25
|
14.30
|
10.00
|
2,502,040
|
|
|
1/25/2019
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.95
|
14.05
|
14.07
|
9.86
|
2,389,610
|
|
|
1/24/2019
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.87
|
9.76
|
2,003,570
|
|
|
1/23/2019
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.65
|
13.85
|
13.84
|
9.72
|
2,769,030
|
|
|
1/22/2019
|
-0.25 / -1.77%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.07
|
9.76
|
2,082,570
|
|
|
1/21/2019
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.90
|
14.15
|
14.15
|
9.93
|
2,887,150
|
|
|
1/18/2019
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.90
|
13.95
|
14.00
|
9.79
|
1,969,790
|
|
|
1/17/2019
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.05
|
14.10
|
14.13
|
9.90
|
2,127,670
|
|
|
1/16/2019
|
+0.35 / +2.55%
|
13.85
|
14.20
|
13.80
|
14.10
|
14.00
|
9.90
|
4,928,900
|
|
|
1/15/2019
|
+0.25 / +1.85%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.66
|
9.65
|
2,097,550
|
|
|
1/14/2019
|
-0.30 / -2.17%
|
13.75
|
13.75
|
13.50
|
13.50
|
13.60
|
9.48
|
2,121,870
|
|
|
1/11/2019
|
+0.10 / +0.73%
|
13.70
|
13.85
|
13.70
|
13.80
|
13.78
|
9.69
|
2,013,520
|
|
|
1/10/2019
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.50
|
13.70
|
13.69
|
9.62
|
2,572,990
|
|
|
1/9/2019
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.84
|
9.62
|
3,089,530
|
|
|
1/8/2019
|
+0.05 / +0.36%
|
13.80
|
14.05
|
13.75
|
13.90
|
13.92
|
9.76
|
3,023,140
|
|
|
1/7/2019
|
+0.10 / +0.73%
|
14.00
|
14.05
|
13.70
|
13.85
|
13.85
|
9.72
|
2,175,800
|
|
|
1/4/2019
|
+0.65 / +4.96%
|
12.90
|
13.75
|
12.90
|
13.75
|
13.31
|
9.65
|
4,392,690
|
|
|
1/3/2019
|
+0.10 / +0.77%
|
13.00
|
13.35
|
12.95
|
13.10
|
13.15
|
9.20
|
3,564,940
|
|
|
1/2/2019
|
-0.15 / -1.14%
|
13.15
|
13.45
|
13.00
|
13.00
|
13.17
|
9.13
|
2,156,400
|
|
|
12/28/2018
|
-0.65 / -4.71%
|
13.70
|
13.80
|
13.15
|
13.15
|
13.44
|
9.23
|
4,306,670
|
|
|
12/27/2018
|
+0.50 / +3.76%
|
13.70
|
13.85
|
13.55
|
13.80
|
13.73
|
9.69
|
3,733,960
|
|
|
12/26/2018
|
-0.50 / -3.62%
|
13.90
|
13.90
|
13.20
|
13.30
|
13.42
|
9.34
|
2,734,580
|
|
|
12/25/2018
|
-0.40 / -2.82%
|
13.85
|
13.85
|
13.35
|
13.80
|
13.65
|
9.69
|
4,990,220
|
|
|
12/24/2018
|
-0.55 / -3.73%
|
14.75
|
14.90
|
13.95
|
14.20
|
14.47
|
9.97
|
3,910,690
|
|
|
12/21/2018
|
+0.35 / +2.43%
|
14.30
|
14.75
|
14.20
|
14.75
|
14.61
|
10.35
|
3,572,340
|
|
|
12/20/2018
|
+0.30 / +2.13%
|
14.00
|
14.45
|
14.00
|
14.40
|
14.20
|
10.11
|
2,908,170
|
|
|
12/19/2018
|
+0.10 / +0.71%
|
14.10
|
14.15
|
13.80
|
14.10
|
14.01
|
9.90
|
2,022,060
|
|
|
12/18/2018
|
-0.25 / -1.75%
|
13.95
|
14.20
|
13.65
|
14.00
|
13.95
|
9.83
|
3,625,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|