|
|
Closing price on 12/5/2017
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
3,390,220 |
| Split-adjusted Price |
9.83 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-0.60 / -4.11%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.36
|
9.83
|
3,390,220
|
|
|
12/4/2017
|
+0.70 / +5.04%
|
13.95
|
14.70
|
13.95
|
14.60
|
14.27
|
10.25
|
6,712,590
|
|
|
12/1/2017
|
+0.10 / +0.72%
|
13.85
|
14.05
|
13.75
|
13.90
|
13.89
|
9.76
|
3,410,320
|
|
|
11/30/2017
|
+0.10 / +0.73%
|
13.90
|
14.15
|
13.80
|
13.80
|
13.98
|
9.69
|
5,012,360
|
|
|
11/29/2017
|
-0.20 / -1.44%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.77
|
9.62
|
2,767,020
|
|
|
11/28/2017
|
+0.30 / +2.21%
|
13.70
|
14.00
|
13.55
|
13.90
|
13.77
|
9.76
|
4,377,600
|
|
|
11/27/2017
|
+0.35 / +2.64%
|
13.35
|
13.80
|
13.35
|
13.60
|
13.52
|
9.55
|
4,921,330
|
|
|
11/24/2017
|
+0.30 / +2.32%
|
12.90
|
13.30
|
12.90
|
13.25
|
13.08
|
9.30
|
3,300,630
|
|
|
11/23/2017
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.75
|
12.95
|
12.89
|
9.09
|
2,300,970
|
|
|
11/22/2017
|
+0.05 / +0.39%
|
12.80
|
13.05
|
12.75
|
12.85
|
12.87
|
9.02
|
2,455,720
|
|
|
11/21/2017
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.71
|
8.99
|
1,854,820
|
|
|
11/20/2017
|
-0.50 / -3.79%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.91
|
8.92
|
2,776,750
|
|
|
11/17/2017
|
-0.05 / -0.38%
|
13.25
|
13.30
|
13.05
|
13.20
|
13.19
|
9.27
|
2,018,320
|
|
|
11/16/2017
|
-0.05 / -0.38%
|
13.30
|
13.45
|
13.15
|
13.25
|
13.29
|
9.30
|
2,065,540
|
|
|
11/15/2017
|
+0.55 / +4.31%
|
12.70
|
13.35
|
12.60
|
13.30
|
13.03
|
9.34
|
4,612,810
|
|
|
11/14/2017
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.45
|
12.75
|
12.65
|
8.95
|
1,998,950
|
|
|
11/13/2017
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.45
|
12.55
|
12.61
|
8.81
|
2,425,850
|
|
|
11/10/2017
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.65
|
12.70
|
12.70
|
8.92
|
2,331,960
|
|
|
11/9/2017
|
+0.05 / +0.39%
|
12.70
|
12.90
|
12.65
|
12.75
|
12.79
|
8.95
|
1,719,290
|
|
|
11/8/2017
|
-0.30 / -2.31%
|
12.95
|
13.05
|
12.65
|
12.70
|
12.83
|
8.92
|
3,401,770
|
|
|
11/7/2017
|
-0.05 / -0.38%
|
13.00
|
13.15
|
12.90
|
13.00
|
13.02
|
9.13
|
2,091,410
|
|
|
11/6/2017
|
+0.35 / +2.76%
|
12.90
|
13.20
|
12.65
|
13.05
|
12.95
|
9.16
|
2,798,190
|
|
|
11/3/2017
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.32
|
8.92
|
18,460,190
|
|
|
11/2/2017
|
-0.55 / -4.42%
|
12.30
|
12.50
|
11.90
|
11.90
|
12.15
|
8.35
|
3,927,500
|
|
|
11/1/2017
|
-0.40 / -3.11%
|
12.60
|
12.70
|
12.30
|
12.45
|
12.48
|
8.74
|
4,148,740
|
|
|
10/31/2017
|
-0.10 / -0.77%
|
12.80
|
12.95
|
12.45
|
12.85
|
12.65
|
9.02
|
2,740,970
|
|
|
10/30/2017
|
-0.05 / -0.38%
|
13.10
|
13.30
|
12.60
|
12.95
|
13.05
|
9.09
|
2,452,030
|
|
|
10/27/2017
|
+0.50 / +4.00%
|
12.60
|
13.00
|
12.35
|
13.00
|
12.63
|
9.13
|
2,213,210
|
|
|
10/26/2017
|
-0.65 / -4.94%
|
13.20
|
13.25
|
12.50
|
12.50
|
12.86
|
8.78
|
4,745,060
|
|
|
10/25/2017
|
-0.10 / -0.75%
|
13.25
|
13.30
|
13.10
|
13.15
|
13.15
|
9.23
|
6,509,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|