|
|
Closing price on 10/23/2017
|
|
| Open |
13.30 |
| High |
13.45 |
| Low |
13.15 |
| Volume |
5,420,490 |
| Split-adjusted Price |
9.34 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.15
|
13.30
|
13.29
|
9.34
|
5,420,490
|
|
|
10/20/2017
|
+0.10 / +0.76%
|
13.25
|
13.65
|
13.25
|
13.30
|
13.42
|
9.34
|
6,196,880
|
|
|
10/19/2017
|
-0.05 / -0.38%
|
13.25
|
13.50
|
13.20
|
13.20
|
13.29
|
9.27
|
7,429,480
|
|
|
10/18/2017
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.15
|
13.25
|
13.23
|
9.30
|
3,561,130
|
|
|
10/17/2017
|
-0.15 / -1.12%
|
13.35
|
13.35
|
13.15
|
13.20
|
13.26
|
9.27
|
3,175,880
|
|
|
10/16/2017
|
-0.15 / -1.11%
|
13.50
|
13.50
|
13.30
|
13.35
|
13.41
|
9.37
|
2,621,960
|
|
|
10/13/2017
|
+0.30 / +2.27%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.43
|
9.48
|
2,436,040
|
|
|
10/12/2017
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.26
|
9.27
|
1,663,760
|
|
|
10/11/2017
|
-0.15 / -1.12%
|
13.45
|
13.50
|
13.05
|
13.30
|
13.24
|
9.34
|
4,178,720
|
|
|
10/10/2017
|
-0.05 / -0.37%
|
13.50
|
13.65
|
13.45
|
13.45
|
13.50
|
9.44
|
2,650,990
|
|
|
10/9/2017
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.71
|
9.48
|
3,198,190
|
|
|
10/6/2017
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.90
|
14.00
|
13.99
|
9.83
|
2,167,940
|
|
|
10/5/2017
|
-0.25 / -1.75%
|
14.35
|
14.35
|
13.95
|
14.00
|
14.05
|
9.83
|
3,822,790
|
|
|
10/4/2017
|
+0.10 / +0.71%
|
14.15
|
14.25
|
14.10
|
14.25
|
14.17
|
10.00
|
2,597,900
|
|
|
10/3/2017
|
-0.35 / -2.41%
|
14.50
|
14.55
|
14.15
|
14.15
|
14.32
|
9.93
|
2,295,910
|
|
|
10/2/2017
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.30
|
14.50
|
14.52
|
10.18
|
1,943,130
|
|
|
9/29/2017
|
+0.15 / +1.04%
|
14.35
|
14.70
|
14.30
|
14.60
|
14.51
|
10.25
|
3,119,240
|
|
|
9/28/2017
|
+0.35 / +2.48%
|
14.20
|
14.50
|
14.20
|
14.45
|
14.41
|
10.14
|
3,247,280
|
|
|
9/27/2017
|
-0.10 / -0.70%
|
14.20
|
14.25
|
14.10
|
14.10
|
14.13
|
9.90
|
2,800,590
|
|
|
9/26/2017
|
-0.25 / -1.73%
|
14.40
|
14.40
|
14.15
|
14.20
|
14.21
|
9.97
|
3,079,610
|
|
|
9/25/2017
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.25
|
14.45
|
14.36
|
10.14
|
2,614,210
|
|
|
9/22/2017
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.35
|
14.40
|
14.44
|
10.11
|
2,313,440
|
|
|
9/21/2017
|
-0.10 / -0.68%
|
14.60
|
14.75
|
14.50
|
14.50
|
14.55
|
10.18
|
8,456,390
|
|
|
9/20/2017
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.69
|
10.25
|
9,032,690
|
|
|
9/19/2017
|
+0.50 / +3.45%
|
14.65
|
15.00
|
14.40
|
15.00
|
14.54
|
10.53
|
9,557,150
|
|
|
9/18/2017
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.60
|
10.18
|
9,720,660
|
|
|
9/15/2017
|
-0.30 / -2.01%
|
14.90
|
14.95
|
14.50
|
14.60
|
14.65
|
10.25
|
11,126,220
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.65
|
14.90
|
14.90
|
10.46
|
9,846,220
|
|
|
9/13/2017
|
-0.15 / -1.00%
|
15.05
|
15.10
|
14.90
|
14.90
|
15.01
|
10.46
|
1,943,880
|
|
|
9/12/2017
|
-0.05 / -0.33%
|
15.10
|
15.15
|
14.95
|
15.05
|
15.04
|
10.57
|
2,167,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|