|
|
Closing price on 11/10/2016
|
|
| Open |
16.00 |
| High |
16.05 |
| Low |
15.65 |
| Volume |
3,528,600 |
| Split-adjusted Price |
11.09 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
-0.20 / -1.25%
|
16.00
|
16.05
|
15.65
|
15.80
|
15.82
|
11.09
|
3,528,600
|
|
|
11/9/2016
|
-0.35 / -2.14%
|
16.20
|
16.25
|
15.25
|
16.00
|
15.81
|
11.23
|
3,854,900
|
|
|
11/8/2016
|
+0.05 / +0.31%
|
16.20
|
16.35
|
16.15
|
16.35
|
16.27
|
11.48
|
3,730,040
|
|
|
11/7/2016
|
+0.15 / +0.93%
|
16.15
|
16.30
|
16.00
|
16.30
|
16.21
|
11.44
|
2,845,830
|
|
|
11/4/2016
|
+0.15 / +0.94%
|
16.00
|
16.20
|
15.85
|
16.15
|
16.02
|
11.34
|
2,646,490
|
|
|
11/3/2016
|
-1.00 / -5.88%
|
16.80
|
16.80
|
15.85
|
16.00
|
15.94
|
11.23
|
21,777,150
|
|
|
11/2/2016
|
-0.45 / -2.58%
|
17.35
|
17.40
|
17.00
|
17.00
|
17.13
|
11.93
|
2,611,730
|
|
|
11/1/2016
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.15
|
17.45
|
17.33
|
12.25
|
3,956,560
|
|
|
10/31/2016
|
-0.25 / -1.42%
|
17.55
|
17.60
|
17.40
|
17.40
|
17.48
|
12.21
|
2,128,460
|
|
|
10/28/2016
|
+0.05 / +0.28%
|
17.45
|
17.80
|
17.45
|
17.65
|
17.67
|
12.39
|
3,415,640
|
|
|
10/27/2016
|
+0.10 / +0.57%
|
17.55
|
17.65
|
17.50
|
17.60
|
17.56
|
12.36
|
1,535,860
|
|
|
10/26/2016
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.52
|
12.29
|
3,232,420
|
|
|
10/25/2016
|
-0.40 / -2.23%
|
17.70
|
17.85
|
17.45
|
17.50
|
17.58
|
12.29
|
3,900,010
|
|
|
10/24/2016
|
-0.15 / -0.83%
|
17.90
|
17.95
|
17.60
|
17.90
|
17.79
|
12.57
|
2,908,140
|
|
|
10/21/2016
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.60
|
18.05
|
17.77
|
12.67
|
5,013,910
|
|
|
10/20/2016
|
+0.20 / +1.11%
|
17.90
|
18.30
|
17.65
|
18.15
|
17.94
|
12.74
|
5,503,100
|
|
|
10/19/2016
|
+0.40 / +2.28%
|
17.55
|
17.95
|
17.45
|
17.95
|
17.74
|
12.60
|
4,682,080
|
|
|
10/18/2016
|
-0.25 / -1.40%
|
17.80
|
17.80
|
17.45
|
17.55
|
17.61
|
12.32
|
2,065,920
|
|
|
10/17/2016
|
0.00 / 0.00%
|
17.80
|
17.85
|
17.45
|
17.80
|
17.64
|
12.50
|
2,710,910
|
|
|
10/14/2016
|
-0.35 / -1.93%
|
18.00
|
18.30
|
17.80
|
17.80
|
18.13
|
12.50
|
4,629,830
|
|
|
10/13/2016
|
+0.05 / +0.28%
|
18.00
|
18.20
|
17.70
|
18.15
|
17.94
|
12.74
|
4,051,410
|
|
|
10/12/2016
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.88
|
12.71
|
2,389,780
|
|
|
10/11/2016
|
-0.20 / -1.09%
|
18.20
|
18.35
|
17.65
|
18.10
|
17.99
|
12.71
|
3,163,240
|
|
|
10/10/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.60
|
18.30
|
18.09
|
12.85
|
5,645,520
|
|
|
10/7/2016
|
-0.35 / -1.88%
|
18.65
|
18.65
|
18.15
|
18.30
|
18.38
|
12.85
|
5,349,070
|
|
|
10/6/2016
|
0.00 / 0.00%
|
18.65
|
18.85
|
18.65
|
18.65
|
18.74
|
13.09
|
7,325,180
|
|
|
10/5/2016
|
+0.20 / +1.08%
|
18.35
|
18.80
|
18.05
|
18.65
|
18.44
|
13.09
|
10,643,510
|
|
|
10/4/2016
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.10
|
18.45
|
18.30
|
12.95
|
7,038,360
|
|
|
10/3/2016
|
-0.60 / -3.16%
|
18.90
|
19.00
|
18.35
|
18.40
|
18.58
|
12.92
|
5,115,710
|
|
|
9/30/2016
|
-0.25 / -1.30%
|
19.25
|
19.30
|
18.95
|
19.00
|
19.09
|
13.34
|
4,497,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|