|
|
Closing price on 11/11/2019
|
|
| Open |
14.50 |
| High |
14.55 |
| Low |
14.45 |
| Volume |
852,950 |
| Split-adjusted Price |
10.88 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.45
|
14.50
|
14.50
|
10.88
|
852,950
|
|
|
11/8/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.45
|
14.50
|
14.51
|
10.88
|
1,248,460
|
|
|
11/7/2019
|
+0.20 / +1.40%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.46
|
10.88
|
1,396,500
|
|
|
11/6/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.25
|
14.30
|
14.32
|
10.73
|
961,070
|
|
|
11/5/2019
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.43
|
10.80
|
1,046,790
|
|
|
11/4/2019
|
-0.25 / -1.72%
|
14.60
|
14.60
|
14.25
|
14.30
|
14.36
|
10.73
|
1,858,650
|
|
|
11/1/2019
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.50
|
14.55
|
14.55
|
10.91
|
1,735,120
|
|
|
10/31/2019
|
-0.60 / -3.95%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.71
|
10.95
|
2,362,590
|
|
|
10/30/2019
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.10
|
15.20
|
15.20
|
11.40
|
1,185,690
|
|
|
10/29/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.15
|
15.25
|
15.21
|
11.44
|
985,020
|
|
|
10/28/2019
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.10
|
15.25
|
15.23
|
11.44
|
1,499,230
|
|
|
10/25/2019
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.05
|
15.08
|
11.29
|
5,655,500
|
|
|
10/24/2019
|
-0.45 / -2.90%
|
15.20
|
15.20
|
15.00
|
15.05
|
15.07
|
11.29
|
918,920
|
|
|
10/23/2019
|
-0.25 / -1.59%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.68
|
11.25
|
2,053,190
|
|
|
10/22/2019
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.60
|
15.75
|
15.67
|
11.43
|
6,115,550
|
|
|
10/21/2019
|
+0.25 / +1.62%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.61
|
11.40
|
1,425,860
|
|
|
10/18/2019
|
+0.15 / +0.98%
|
15.25
|
15.45
|
15.20
|
15.45
|
15.36
|
11.21
|
1,377,650
|
|
|
10/17/2019
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.20
|
15.30
|
15.26
|
11.10
|
1,237,910
|
|
|
10/16/2019
|
-0.05 / -0.33%
|
15.35
|
15.35
|
15.15
|
15.20
|
15.23
|
11.03
|
1,116,140
|
|
|
10/15/2019
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.20
|
15.25
|
15.24
|
11.07
|
742,750
|
|
|
10/14/2019
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.10
|
15.20
|
15.16
|
11.03
|
1,452,180
|
|
|
10/11/2019
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.24
|
11.03
|
934,430
|
|
|
10/10/2019
|
-0.05 / -0.33%
|
15.30
|
15.40
|
15.20
|
15.25
|
15.31
|
11.07
|
1,256,320
|
|
|
10/9/2019
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.24
|
11.10
|
1,091,750
|
|
|
10/8/2019
|
+0.15 / +1.00%
|
14.95
|
15.10
|
14.95
|
15.10
|
15.03
|
10.96
|
1,181,980
|
|
|
10/7/2019
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.80
|
14.95
|
14.89
|
10.85
|
1,115,600
|
|
|
10/4/2019
|
-0.20 / -1.32%
|
15.05
|
15.20
|
14.90
|
15.00
|
15.01
|
10.89
|
966,590
|
|
|
10/3/2019
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.05
|
11.03
|
926,370
|
|
|
10/2/2019
|
-0.15 / -0.98%
|
15.35
|
15.40
|
15.15
|
15.20
|
15.24
|
11.03
|
1,084,490
|
|
|
10/1/2019
|
+0.35 / +2.33%
|
15.15
|
15.35
|
15.05
|
15.35
|
15.27
|
11.14
|
1,497,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|