|
|
Closing price on 10/8/2020
|
|
| Open |
14.80 |
| High |
14.95 |
| Low |
14.50 |
| Volume |
3,019,630 |
| Split-adjusted Price |
10.99 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
-0.15 / -1.01%
|
14.80
|
14.95
|
14.50
|
14.65
|
14.64
|
10.99
|
3,019,630
|
|
|
10/7/2020
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.99
|
11.10
|
3,598,240
|
|
|
10/6/2020
|
+0.65 / +4.53%
|
14.35
|
15.10
|
14.35
|
15.00
|
14.77
|
11.25
|
6,531,330
|
|
|
10/5/2020
|
+0.25 / +1.77%
|
14.35
|
14.35
|
14.15
|
14.35
|
14.27
|
10.76
|
1,898,260
|
|
|
10/2/2020
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.50
|
14.10
|
14.23
|
10.58
|
4,060,050
|
|
|
10/1/2020
|
+0.10 / +0.70%
|
14.30
|
14.35
|
14.15
|
14.30
|
14.25
|
10.73
|
2,589,380
|
|
|
9/30/2020
|
+0.25 / +1.79%
|
13.95
|
14.20
|
13.95
|
14.20
|
14.09
|
10.65
|
3,014,850
|
|
|
9/29/2020
|
-0.35 / -2.45%
|
14.35
|
14.40
|
13.90
|
13.95
|
14.23
|
10.46
|
2,821,550
|
|
|
9/28/2020
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.22
|
10.73
|
2,170,650
|
|
|
9/25/2020
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
10.65
|
2,316,140
|
|
|
9/24/2020
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.15
|
14.30
|
14.25
|
10.73
|
2,498,870
|
|
|
9/23/2020
|
+0.50 / +3.60%
|
14.20
|
14.50
|
14.15
|
14.40
|
14.33
|
10.80
|
4,622,630
|
|
|
9/22/2020
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.70
|
13.90
|
13.81
|
10.43
|
2,435,550
|
|
|
9/21/2020
|
+0.20 / +1.47%
|
13.70
|
13.95
|
13.65
|
13.85
|
13.85
|
10.39
|
9,298,950
|
|
|
9/18/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.55
|
13.65
|
13.63
|
10.24
|
1,883,560
|
|
|
9/17/2020
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.50
|
13.65
|
13.62
|
10.24
|
1,309,590
|
|
|
9/16/2020
|
+0.15 / +1.11%
|
13.55
|
13.75
|
13.50
|
13.65
|
13.60
|
10.24
|
2,417,320
|
|
|
9/15/2020
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.50
|
13.50
|
13.56
|
10.13
|
1,895,160
|
|
|
9/14/2020
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.50
|
13.55
|
13.60
|
10.16
|
2,919,290
|
|
|
9/11/2020
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.67
|
10.35
|
2,608,100
|
|
|
9/10/2020
|
+0.05 / +0.36%
|
13.85
|
13.95
|
13.75
|
13.75
|
13.84
|
10.31
|
2,289,760
|
|
|
9/9/2020
|
+0.05 / +0.37%
|
13.65
|
13.70
|
13.60
|
13.70
|
13.65
|
10.28
|
2,609,970
|
|
|
9/8/2020
|
+0.20 / +1.49%
|
13.55
|
13.65
|
13.45
|
13.65
|
13.56
|
10.24
|
1,633,950
|
|
|
9/7/2020
|
-0.15 / -1.10%
|
13.75
|
13.75
|
13.45
|
13.45
|
13.59
|
10.09
|
2,010,660
|
|
|
9/4/2020
|
+0.15 / +1.12%
|
13.30
|
13.65
|
13.25
|
13.60
|
13.45
|
10.20
|
3,654,190
|
|
|
9/3/2020
|
-0.20 / -1.47%
|
13.70
|
13.80
|
13.40
|
13.45
|
13.57
|
10.09
|
4,542,010
|
|
|
9/1/2020
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.55
|
13.65
|
13.68
|
10.24
|
2,167,350
|
|
|
8/31/2020
|
-0.25 / -1.79%
|
14.10
|
14.15
|
13.70
|
13.70
|
13.89
|
10.28
|
1,933,260
|
|
|
8/28/2020
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.95
|
13.95
|
14.03
|
10.46
|
1,432,490
|
|
|
8/27/2020
|
+0.05 / +0.36%
|
13.90
|
14.15
|
13.90
|
13.95
|
14.01
|
10.46
|
1,190,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|