|
Closing price on 12/6/2010
|
|
| Open |
33.40 |
| High |
33.80 |
| Low |
31.50 |
| Volume |
280,750 |
| Split-adjusted Price |
23.17 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
+0.50 / +1.54%
|
33.40
|
33.80
|
31.50
|
33.00
|
33.00
|
23.17
|
280,750
|
|
|
12/3/2010
|
+1.50 / +4.84%
|
32.20
|
32.50
|
31.50
|
32.50
|
32.50
|
22.82
|
492,340
|
|
|
12/2/2010
|
+1.20 / +4.03%
|
29.80
|
31.00
|
29.40
|
31.00
|
31.00
|
21.76
|
227,580
|
|
|
12/1/2010
|
-0.20 / -0.67%
|
30.00
|
30.00
|
28.70
|
29.80
|
29.80
|
20.92
|
135,000
|
|
|
11/30/2010
|
+0.50 / +1.69%
|
30.20
|
30.90
|
30.00
|
30.00
|
30.00
|
21.06
|
285,920
|
|
|
11/29/2010
|
+1.40 / +4.98%
|
28.10
|
29.50
|
28.00
|
29.50
|
29.50
|
20.71
|
242,280
|
|
|
11/26/2010
|
-0.40 / -1.40%
|
28.90
|
28.90
|
28.00
|
28.10
|
28.10
|
19.73
|
60,170
|
|
|
11/25/2010
|
-0.10 / -0.35%
|
28.20
|
29.00
|
28.20
|
28.50
|
28.50
|
20.01
|
110,570
|
|
|
11/24/2010
|
0.00 / 0.00%
|
28.20
|
28.60
|
27.80
|
28.60
|
28.60
|
20.08
|
227,310
|
|
|
11/23/2010
|
+1.30 / +4.76%
|
27.50
|
28.60
|
27.50
|
28.60
|
28.60
|
20.08
|
295,770
|
|
|
11/22/2010
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.60
|
27.30
|
27.30
|
19.16
|
149,850
|
|
|
11/19/2010
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.00
|
27.30
|
27.30
|
19.16
|
122,820
|
|
|
11/18/2010
|
+0.50 / +1.86%
|
27.70
|
27.80
|
27.20
|
27.40
|
27.40
|
19.24
|
130,780
|
|
|
11/17/2010
|
-0.80 / -2.89%
|
27.50
|
28.00
|
26.90
|
26.90
|
26.90
|
18.88
|
285,290
|
|
|
11/16/2010
|
-0.30 / -1.07%
|
28.60
|
28.60
|
27.70
|
27.70
|
27.70
|
19.45
|
163,730
|
|
|
11/15/2010
|
-1.00 / -3.45%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.00
|
19.66
|
147,140
|
|
|
11/12/2010
|
-1.00 / -3.33%
|
30.00
|
30.00
|
28.60
|
29.00
|
29.00
|
20.36
|
210,570
|
|
|
11/11/2010
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
21.06
|
128,760
|
|
|
11/10/2010
|
-0.10 / -0.33%
|
29.50
|
30.60
|
29.50
|
30.50
|
30.50
|
21.41
|
148,220
|
|
|
11/9/2010
|
-1.20 / -3.77%
|
30.80
|
30.90
|
30.60
|
30.60
|
30.60
|
21.48
|
167,460
|
|
|
11/8/2010
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.80
|
22.32
|
121,350
|
|
|
11/5/2010
|
+0.60 / +1.91%
|
32.00
|
32.00
|
31.50
|
32.00
|
32.00
|
22.46
|
166,970
|
|
|
11/4/2010
|
+0.50 / +1.62%
|
30.60
|
31.40
|
30.60
|
31.40
|
31.40
|
22.04
|
119,540
|
|
|
11/3/2010
|
-0.40 / -1.28%
|
31.60
|
31.60
|
30.80
|
30.90
|
30.90
|
21.69
|
120,300
|
|
|
11/2/2010
|
-0.70 / -2.19%
|
31.50
|
31.70
|
31.30
|
31.30
|
31.30
|
21.97
|
55,590
|
|
|
11/1/2010
|
+0.20 / +0.63%
|
31.10
|
32.00
|
31.00
|
32.00
|
32.00
|
22.46
|
103,660
|
|
|
10/29/2010
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.80
|
22.32
|
106,240
|
|
|
10/28/2010
|
-0.20 / -0.63%
|
31.10
|
32.20
|
31.10
|
31.70
|
31.70
|
22.25
|
47,480
|
|
|
10/27/2010
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.70
|
31.90
|
31.90
|
22.39
|
105,660
|
|
|
10/26/2010
|
+0.80 / +2.56%
|
31.50
|
32.40
|
31.50
|
32.00
|
32.00
|
22.46
|
104,860
|
|
|