|
|
Closing price on 12/20/2019
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.85 |
| Volume |
5,773,660 |
| Split-adjusted Price |
11.44 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.40 / +2.69%
|
14.90
|
15.30
|
14.85
|
15.25
|
15.11
|
11.44
|
5,773,660
|
|
|
12/19/2019
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.85
|
14.82
|
11.14
|
4,333,060
|
|
|
12/18/2019
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.35
|
14.75
|
14.64
|
11.06
|
1,802,470
|
|
|
12/17/2019
|
+0.15 / +1.03%
|
14.55
|
14.85
|
14.55
|
14.75
|
14.67
|
11.06
|
1,929,340
|
|
|
12/16/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.56
|
10.95
|
1,411,020
|
|
|
12/13/2019
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.62
|
11.03
|
1,668,180
|
|
|
12/12/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.46
|
10.95
|
2,071,280
|
|
|
12/11/2019
|
-0.25 / -1.69%
|
14.60
|
14.75
|
14.40
|
14.50
|
14.60
|
10.88
|
2,457,290
|
|
|
12/10/2019
|
+0.15 / +1.03%
|
14.80
|
14.85
|
14.60
|
14.75
|
14.73
|
11.06
|
2,243,750
|
|
|
12/9/2019
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.55
|
14.60
|
14.72
|
10.95
|
1,463,990
|
|
|
12/6/2019
|
+0.20 / +1.36%
|
14.80
|
14.95
|
14.70
|
14.90
|
14.83
|
11.18
|
956,980
|
|
|
12/5/2019
|
-0.05 / -0.34%
|
14.75
|
15.05
|
14.70
|
14.70
|
14.95
|
11.03
|
1,402,920
|
|
|
12/4/2019
|
+0.15 / +1.03%
|
14.60
|
14.85
|
14.60
|
14.75
|
14.72
|
11.06
|
1,070,830
|
|
|
12/3/2019
|
-0.70 / -4.58%
|
15.35
|
15.35
|
14.60
|
14.60
|
15.01
|
10.95
|
2,418,560
|
|
|
12/2/2019
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
11.48
|
1,069,880
|
|
|
11/29/2019
|
+0.15 / +0.99%
|
14.85
|
15.35
|
14.85
|
15.35
|
15.25
|
11.51
|
2,112,150
|
|
|
11/28/2019
|
-0.20 / -1.30%
|
15.45
|
15.45
|
15.00
|
15.20
|
15.20
|
11.40
|
1,019,360
|
|
|
11/27/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.35
|
15.40
|
15.46
|
11.55
|
4,232,420
|
|
|
11/26/2019
|
0.00 / 0.00%
|
15.55
|
15.80
|
15.40
|
15.40
|
15.55
|
11.55
|
2,232,220
|
|
|
11/25/2019
|
+0.15 / +0.98%
|
15.25
|
15.50
|
15.25
|
15.40
|
15.40
|
11.55
|
3,859,140
|
|
|
11/22/2019
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.10
|
15.25
|
15.29
|
11.44
|
1,785,330
|
|
|
11/21/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.05
|
15.20
|
15.22
|
11.40
|
1,185,380
|
|
|
11/20/2019
|
+0.35 / +2.36%
|
14.95
|
15.35
|
14.90
|
15.20
|
15.16
|
11.40
|
2,740,150
|
|
|
11/19/2019
|
+0.10 / +0.68%
|
14.85
|
14.90
|
14.75
|
14.85
|
14.81
|
11.14
|
982,430
|
|
|
11/18/2019
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.81
|
11.06
|
1,282,430
|
|
|
11/15/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.90
|
11.18
|
844,970
|
|
|
11/14/2019
|
+0.15 / +1.02%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.83
|
11.18
|
1,526,190
|
|
|
11/13/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.75
|
14.76
|
11.06
|
957,810
|
|
|
11/12/2019
|
+0.25 / +1.72%
|
14.55
|
14.80
|
14.50
|
14.75
|
14.63
|
11.06
|
1,380,010
|
|
|
11/11/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.45
|
14.50
|
14.50
|
10.88
|
852,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|