|
|
Closing price on 10/2/2015
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
641,250 |
| Split-adjusted Price |
8.63 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2015
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.38
|
8.63
|
641,250
|
|
|
10/1/2015
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.45
|
8.70
|
162,520
|
|
|
9/30/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.49
|
8.85
|
1,192,940
|
|
|
9/29/2015
|
+0.20 / +1.61%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.32
|
8.85
|
973,280
|
|
|
9/28/2015
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.58
|
8.70
|
1,134,390
|
|
|
9/25/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.87
|
9.06
|
882,410
|
|
|
9/24/2015
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.15
|
9.13
|
667,430
|
|
|
9/23/2015
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.00
|
13.20
|
13.23
|
9.27
|
1,631,590
|
|
|
9/22/2015
|
+0.30 / +2.34%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.06
|
9.20
|
3,620,680
|
|
|
9/21/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.79
|
8.99
|
846,980
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|