|
|
Closing price on 2/5/2020
|
|
| Open |
14.80 |
| High |
15.05 |
| Low |
14.70 |
| Volume |
1,739,900 |
| Split-adjusted Price |
11.10 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
-0.10 / -0.67%
|
14.80
|
15.05
|
14.70
|
14.80
|
14.90
|
11.10
|
1,739,900
|
|
|
2/4/2020
|
+0.30 / +2.05%
|
14.25
|
14.90
|
14.25
|
14.90
|
14.66
|
11.18
|
3,193,810
|
|
|
2/3/2020
|
+0.10 / +0.69%
|
14.30
|
14.70
|
13.85
|
14.60
|
14.34
|
10.95
|
2,834,800
|
|
|
1/31/2020
|
-0.35 / -2.36%
|
14.80
|
15.10
|
14.45
|
14.50
|
14.65
|
10.88
|
2,372,480
|
|
|
1/30/2020
|
-0.45 / -2.94%
|
15.15
|
15.30
|
14.85
|
14.85
|
15.04
|
11.14
|
1,858,120
|
|
|
1/22/2020
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.15
|
15.30
|
15.26
|
11.48
|
946,400
|
|
|
1/21/2020
|
+0.05 / +0.33%
|
15.25
|
15.35
|
15.10
|
15.20
|
15.23
|
11.40
|
1,374,840
|
|
|
1/20/2020
|
-0.65 / -4.11%
|
15.75
|
15.85
|
15.05
|
15.15
|
15.40
|
11.36
|
3,323,610
|
|
|
1/17/2020
|
0.00 / 0.00%
|
15.75
|
15.95
|
15.55
|
15.80
|
15.78
|
11.85
|
1,878,920
|
|
|
1/16/2020
|
-0.20 / -1.25%
|
15.85
|
16.20
|
15.45
|
15.80
|
15.86
|
11.85
|
3,996,540
|
|
|
1/15/2020
|
-0.35 / -2.14%
|
16.00
|
16.35
|
15.85
|
16.00
|
16.11
|
12.00
|
4,040,930
|
|
|
1/14/2020
|
+1.05 / +6.86%
|
15.00
|
16.35
|
15.00
|
16.35
|
15.63
|
12.26
|
7,763,200
|
|
|
1/13/2020
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.15
|
15.30
|
15.34
|
11.48
|
3,111,130
|
|
|
1/10/2020
|
+0.05 / +0.33%
|
15.15
|
15.40
|
15.10
|
15.40
|
15.26
|
11.55
|
2,408,330
|
|
|
1/9/2020
|
+0.15 / +0.99%
|
15.10
|
15.45
|
15.10
|
15.35
|
15.32
|
11.51
|
4,258,330
|
|
|
1/8/2020
|
+0.25 / +1.67%
|
14.90
|
15.30
|
14.70
|
15.20
|
15.04
|
11.40
|
3,810,860
|
|
|
1/7/2020
|
-0.15 / -0.99%
|
15.10
|
15.25
|
14.95
|
14.95
|
15.06
|
11.21
|
1,505,630
|
|
|
1/6/2020
|
-0.20 / -1.31%
|
15.20
|
15.35
|
15.05
|
15.10
|
15.18
|
11.33
|
2,068,260
|
|
|
1/3/2020
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.20
|
15.30
|
15.27
|
11.48
|
1,330,450
|
|
|
1/2/2020
|
-0.25 / -1.62%
|
15.30
|
15.45
|
15.10
|
15.20
|
15.28
|
11.40
|
3,144,560
|
|
|
12/31/2019
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.25
|
15.45
|
15.39
|
11.59
|
2,161,680
|
|
|
12/30/2019
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.20
|
15.45
|
15.36
|
11.59
|
2,059,070
|
|
|
12/27/2019
|
0.00 / 0.00%
|
15.15
|
15.45
|
15.15
|
15.40
|
15.29
|
11.55
|
2,392,430
|
|
|
12/26/2019
|
-0.05 / -0.32%
|
15.10
|
15.45
|
15.10
|
15.40
|
15.28
|
11.55
|
2,828,240
|
|
|
12/25/2019
|
+0.05 / +0.32%
|
15.00
|
15.50
|
15.00
|
15.45
|
15.26
|
11.59
|
2,756,990
|
|
|
12/24/2019
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.15
|
15.40
|
15.37
|
11.55
|
2,035,460
|
|
|
12/23/2019
|
+0.25 / +1.64%
|
15.25
|
15.50
|
15.15
|
15.50
|
15.37
|
11.63
|
5,910,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|