|
|
Closing price on 2/22/2019
|
|
| Open |
14.75 |
| High |
14.85 |
| Low |
14.50 |
| Volume |
2,695,970 |
| Split-adjusted Price |
10.25 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.10 / -0.68%
|
14.75
|
14.85
|
14.50
|
14.60
|
14.66
|
10.25
|
2,695,970
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.60
|
14.70
|
14.88
|
10.32
|
5,017,610
|
|
|
2/20/2019
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.60
|
14.70
|
14.73
|
10.32
|
2,527,940
|
|
|
2/19/2019
|
-0.45 / -2.97%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.96
|
10.32
|
4,771,360
|
|
|
2/18/2019
|
+0.85 / +5.94%
|
14.40
|
15.15
|
14.30
|
15.15
|
14.64
|
10.64
|
7,103,050
|
|
|
2/15/2019
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.15
|
14.30
|
14.29
|
10.04
|
2,259,670
|
|
|
2/14/2019
|
-0.10 / -0.70%
|
14.35
|
14.40
|
14.10
|
14.25
|
14.24
|
10.00
|
2,957,870
|
|
|
2/13/2019
|
-0.15 / -1.03%
|
14.50
|
14.55
|
14.35
|
14.35
|
14.39
|
10.07
|
2,836,500
|
|
|
2/12/2019
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.53
|
10.18
|
3,369,210
|
|
|
2/11/2019
|
+0.20 / +1.40%
|
14.25
|
14.65
|
14.25
|
14.50
|
14.45
|
10.18
|
2,718,920
|
|
|
2/1/2019
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.03
|
10.04
|
1,841,650
|
|
|
1/31/2019
|
+0.15 / +1.08%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.17
|
9.90
|
3,285,060
|
|
|
1/30/2019
|
-0.25 / -1.76%
|
14.20
|
14.25
|
13.95
|
13.95
|
14.11
|
9.79
|
2,504,630
|
|
|
1/29/2019
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.22
|
9.97
|
1,773,970
|
|
|
1/28/2019
|
+0.20 / +1.42%
|
14.05
|
14.45
|
14.05
|
14.25
|
14.30
|
10.00
|
2,502,040
|
|
|
1/25/2019
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.95
|
14.05
|
14.07
|
9.86
|
2,389,610
|
|
|
1/24/2019
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.87
|
9.76
|
2,003,570
|
|
|
1/23/2019
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.65
|
13.85
|
13.84
|
9.72
|
2,769,030
|
|
|
1/22/2019
|
-0.25 / -1.77%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.07
|
9.76
|
2,082,570
|
|
|
1/21/2019
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.90
|
14.15
|
14.15
|
9.93
|
2,887,150
|
|
|
1/18/2019
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.90
|
13.95
|
14.00
|
9.79
|
1,969,790
|
|
|
1/17/2019
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.05
|
14.10
|
14.13
|
9.90
|
2,127,670
|
|
|
1/16/2019
|
+0.35 / +2.55%
|
13.85
|
14.20
|
13.80
|
14.10
|
14.00
|
9.90
|
4,928,900
|
|
|
1/15/2019
|
+0.25 / +1.85%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.66
|
9.65
|
2,097,550
|
|
|
1/14/2019
|
-0.30 / -2.17%
|
13.75
|
13.75
|
13.50
|
13.50
|
13.60
|
9.48
|
2,121,870
|
|
|
1/11/2019
|
+0.10 / +0.73%
|
13.70
|
13.85
|
13.70
|
13.80
|
13.78
|
9.69
|
2,013,520
|
|
|
1/10/2019
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.50
|
13.70
|
13.69
|
9.62
|
2,572,990
|
|
|
1/9/2019
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.84
|
9.62
|
3,089,530
|
|
|
1/8/2019
|
+0.05 / +0.36%
|
13.80
|
14.05
|
13.75
|
13.90
|
13.92
|
9.76
|
3,023,140
|
|
|
1/7/2019
|
+0.10 / +0.73%
|
14.00
|
14.05
|
13.70
|
13.85
|
13.85
|
9.72
|
2,175,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|