|
|
Closing price on 12/24/2018
|
|
| Open |
14.75 |
| High |
14.90 |
| Low |
13.95 |
| Volume |
3,910,690 |
| Split-adjusted Price |
9.97 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2018
|
-0.55 / -3.73%
|
14.75
|
14.90
|
13.95
|
14.20
|
14.47
|
9.97
|
3,910,690
|
|
|
12/21/2018
|
+0.35 / +2.43%
|
14.30
|
14.75
|
14.20
|
14.75
|
14.61
|
10.35
|
3,572,340
|
|
|
12/20/2018
|
+0.30 / +2.13%
|
14.00
|
14.45
|
14.00
|
14.40
|
14.20
|
10.11
|
2,908,170
|
|
|
12/19/2018
|
+0.10 / +0.71%
|
14.10
|
14.15
|
13.80
|
14.10
|
14.01
|
9.90
|
2,022,060
|
|
|
12/18/2018
|
-0.25 / -1.75%
|
13.95
|
14.20
|
13.65
|
14.00
|
13.95
|
9.83
|
3,625,420
|
|
|
12/17/2018
|
-0.15 / -1.04%
|
14.25
|
14.40
|
14.00
|
14.25
|
14.24
|
10.00
|
3,372,450
|
|
|
12/14/2018
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.48
|
10.11
|
3,130,030
|
|
|
12/13/2018
|
-0.15 / -1.02%
|
14.75
|
14.85
|
14.50
|
14.50
|
14.67
|
10.18
|
2,630,900
|
|
|
12/12/2018
|
+0.45 / +3.17%
|
14.30
|
14.85
|
14.20
|
14.65
|
14.59
|
10.28
|
13,754,310
|
|
|
12/11/2018
|
+0.50 / +3.65%
|
13.70
|
14.25
|
13.70
|
14.20
|
13.95
|
9.97
|
3,251,500
|
|
|
12/10/2018
|
-0.05 / -0.36%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.71
|
9.62
|
3,139,880
|
|
|
12/7/2018
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.75
|
13.75
|
13.89
|
9.65
|
3,264,660
|
|
|
12/6/2018
|
-0.10 / -0.72%
|
13.65
|
13.90
|
13.60
|
13.75
|
13.75
|
9.65
|
2,230,600
|
|
|
12/5/2018
|
+0.55 / +4.14%
|
13.10
|
13.85
|
13.05
|
13.85
|
13.51
|
9.72
|
4,630,170
|
|
|
12/4/2018
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.11
|
9.34
|
4,804,660
|
|
|
12/3/2018
|
+0.30 / +2.36%
|
12.85
|
13.10
|
12.80
|
13.00
|
12.94
|
9.13
|
2,795,840
|
|
|
11/30/2018
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.65
|
12.70
|
12.73
|
8.92
|
1,053,260
|
|
|
11/29/2018
|
-0.05 / -0.39%
|
12.90
|
13.10
|
12.75
|
12.80
|
12.87
|
8.99
|
1,790,280
|
|
|
11/28/2018
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.65
|
12.85
|
12.79
|
9.02
|
1,555,500
|
|
|
11/27/2018
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.80
|
12.95
|
12.94
|
9.09
|
1,697,080
|
|
|
11/26/2018
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.89
|
9.13
|
1,694,560
|
|
|
11/23/2018
|
+0.20 / +1.60%
|
12.50
|
12.85
|
12.50
|
12.70
|
12.73
|
8.92
|
3,413,330
|
|
|
11/22/2018
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.45
|
12.50
|
12.54
|
8.78
|
1,237,850
|
|
|
11/21/2018
|
+0.10 / +0.80%
|
12.45
|
12.65
|
12.40
|
12.65
|
12.53
|
8.88
|
2,094,730
|
|
|
11/20/2018
|
+0.20 / +1.62%
|
12.35
|
12.60
|
12.25
|
12.55
|
12.50
|
8.81
|
1,684,210
|
|
|
11/19/2018
|
+0.25 / +2.07%
|
12.25
|
12.35
|
12.15
|
12.35
|
12.25
|
8.67
|
1,997,990
|
|
|
11/16/2018
|
-0.20 / -1.63%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.26
|
8.49
|
1,990,290
|
|
|
11/15/2018
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.38
|
8.63
|
1,168,770
|
|
|
11/14/2018
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.35
|
12.50
|
12.58
|
8.78
|
1,918,840
|
|
|
11/13/2018
|
+0.10 / +0.80%
|
12.25
|
12.80
|
12.15
|
12.55
|
12.61
|
8.81
|
2,567,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|