|
Closing price on 2/8/2011
|
|
| Open |
37.00 |
| High |
38.50 |
| Low |
37.00 |
| Volume |
286,760 |
| Split-adjusted Price |
26.96 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2011
|
+1.40 / +3.78%
|
37.00
|
38.50
|
37.00
|
38.40
|
38.40
|
26.96
|
286,760
|
|
|
1/28/2011
|
+1.00 / +2.78%
|
37.00
|
37.00
|
36.50
|
37.00
|
37.00
|
25.97
|
411,090
|
|
|
1/27/2011
|
+1.70 / +4.96%
|
35.20
|
36.00
|
34.60
|
36.00
|
36.00
|
25.27
|
210,090
|
|
|
1/26/2011
|
+0.30 / +0.88%
|
34.00
|
34.90
|
33.90
|
34.30
|
34.30
|
24.08
|
139,240
|
|
|
1/25/2011
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
23.87
|
218,140
|
|
|
1/24/2011
|
-1.10 / -3.05%
|
36.10
|
36.20
|
35.00
|
35.00
|
35.00
|
24.57
|
168,610
|
|
|
1/21/2011
|
-0.70 / -1.90%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.10
|
25.34
|
284,540
|
|
|
1/20/2011
|
-1.20 / -3.16%
|
38.00
|
38.20
|
36.80
|
36.80
|
36.80
|
25.83
|
224,500
|
|
|
1/19/2011
|
+1.30 / +3.54%
|
37.20
|
38.00
|
36.80
|
38.00
|
38.00
|
26.68
|
698,460
|
|
|
1/18/2011
|
+0.20 / +0.55%
|
36.60
|
37.90
|
36.50
|
36.70
|
36.70
|
25.76
|
573,020
|
|
|
1/17/2011
|
+1.60 / +4.58%
|
35.40
|
36.60
|
35.10
|
36.50
|
36.50
|
25.62
|
1,111,580
|
|
|
1/14/2011
|
+1.60 / +4.80%
|
34.00
|
34.90
|
33.50
|
34.90
|
34.90
|
24.50
|
637,210
|
|
|
1/13/2011
|
+1.10 / +3.42%
|
32.00
|
33.50
|
32.00
|
33.30
|
33.30
|
23.38
|
111,750
|
|
|
1/12/2011
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.20
|
32.20
|
22.60
|
94,370
|
|
|
1/11/2011
|
-0.30 / -0.92%
|
32.50
|
32.90
|
32.00
|
32.20
|
32.20
|
22.60
|
129,790
|
|
|
1/10/2011
|
-0.50 / -1.52%
|
33.00
|
33.40
|
32.30
|
32.50
|
32.50
|
22.82
|
152,130
|
|
|
1/7/2011
|
-0.40 / -1.20%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
23.17
|
63,070
|
|
|
1/6/2011
|
0.00 / 0.00%
|
33.00
|
33.80
|
33.00
|
33.40
|
33.40
|
23.45
|
49,390
|
|
|
1/5/2011
|
+0.70 / +2.14%
|
33.30
|
33.60
|
33.10
|
33.40
|
33.40
|
23.45
|
161,320
|
|
|
1/4/2011
|
-1.30 / -3.82%
|
34.80
|
34.80
|
32.70
|
32.70
|
32.70
|
22.96
|
186,580
|
|
|
12/31/2010
|
+0.50 / +1.49%
|
33.60
|
34.00
|
33.20
|
34.00
|
34.00
|
23.87
|
167,330
|
|
|
12/30/2010
|
+0.50 / +1.52%
|
32.70
|
33.50
|
32.70
|
33.50
|
33.50
|
23.52
|
175,490
|
|
|
12/29/2010
|
-1.00 / -2.94%
|
34.40
|
34.40
|
33.00
|
33.00
|
33.00
|
23.17
|
87,410
|
|
|
12/28/2010
|
0.00 / 0.00%
|
34.10
|
34.50
|
33.90
|
34.00
|
34.00
|
23.87
|
162,350
|
|
|
12/27/2010
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.60
|
34.00
|
34.00
|
23.87
|
96,100
|
|
|
12/24/2010
|
-0.80 / -2.30%
|
34.20
|
34.80
|
34.00
|
34.00
|
34.00
|
23.87
|
162,000
|
|
|
12/23/2010
|
+0.40 / +1.16%
|
34.40
|
35.00
|
34.30
|
34.80
|
34.80
|
24.43
|
796,620
|
|
|
12/22/2010
|
0.00 / 0.00%
|
34.40
|
34.50
|
34.10
|
34.40
|
34.40
|
24.15
|
374,040
|
|
|
12/21/2010
|
+1.40 / +4.24%
|
33.00
|
34.40
|
32.70
|
34.40
|
34.40
|
24.15
|
395,000
|
|
|
12/20/2010
|
-1.10 / -3.23%
|
34.90
|
35.20
|
33.00
|
33.00
|
33.00
|
23.17
|
261,800
|
|
|