|
|
Closing price on 3/2/2017
|
|
| Open |
14.35 |
| High |
14.60 |
| Low |
14.25 |
| Volume |
3,288,170 |
| Split-adjusted Price |
10.04 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.05 / +0.35%
|
14.35
|
14.60
|
14.25
|
14.30
|
14.40
|
10.04
|
3,288,170
|
|
|
3/1/2017
|
-0.15 / -1.04%
|
14.40
|
14.55
|
14.15
|
14.25
|
14.36
|
10.00
|
2,598,990
|
|
|
2/28/2017
|
-0.30 / -2.04%
|
14.65
|
14.75
|
14.40
|
14.40
|
14.58
|
10.11
|
2,882,430
|
|
|
2/27/2017
|
+0.35 / +2.44%
|
14.30
|
14.75
|
14.30
|
14.70
|
14.57
|
10.32
|
3,484,400
|
|
|
2/24/2017
|
-0.30 / -2.05%
|
14.80
|
14.80
|
14.35
|
14.35
|
14.56
|
10.07
|
3,751,650
|
|
|
2/23/2017
|
-0.55 / -3.62%
|
15.10
|
15.15
|
14.60
|
14.65
|
14.87
|
10.28
|
4,599,690
|
|
|
2/22/2017
|
-0.15 / -0.98%
|
15.30
|
15.35
|
14.95
|
15.20
|
15.11
|
10.67
|
5,142,070
|
|
|
2/21/2017
|
+0.15 / +0.99%
|
15.15
|
15.40
|
15.05
|
15.35
|
15.22
|
10.78
|
5,008,980
|
|
|
2/20/2017
|
+0.60 / +4.11%
|
14.65
|
15.25
|
14.55
|
15.20
|
14.97
|
10.67
|
8,008,150
|
|
|
2/17/2017
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.25
|
14.60
|
14.40
|
10.25
|
3,027,850
|
|
|
2/16/2017
|
-0.10 / -0.69%
|
14.45
|
14.60
|
14.30
|
14.30
|
14.48
|
10.04
|
3,061,050
|
|
|
2/15/2017
|
+0.15 / +1.05%
|
14.35
|
14.60
|
14.30
|
14.40
|
14.49
|
10.11
|
2,972,980
|
|
|
2/14/2017
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.25
|
14.25
|
14.30
|
10.00
|
1,555,480
|
|
|
2/13/2017
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.25
|
14.30
|
14.33
|
10.04
|
2,388,120
|
|
|
2/10/2017
|
-0.10 / -0.69%
|
14.45
|
14.50
|
14.20
|
14.35
|
14.35
|
10.07
|
2,031,590
|
|
|
2/9/2017
|
+0.35 / +2.48%
|
14.10
|
14.50
|
14.00
|
14.45
|
14.34
|
10.14
|
4,101,230
|
|
|
2/8/2017
|
+0.35 / +2.55%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.04
|
9.90
|
3,382,560
|
|
|
2/7/2017
|
+0.15 / +1.10%
|
13.50
|
13.80
|
13.40
|
13.75
|
13.61
|
9.65
|
2,951,080
|
|
|
2/6/2017
|
-0.25 / -1.81%
|
13.85
|
13.85
|
13.60
|
13.60
|
13.68
|
9.55
|
1,618,490
|
|
|
2/3/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.85
|
13.80
|
9.72
|
2,000,930
|
|
|
2/2/2017
|
+0.20 / +1.47%
|
13.65
|
13.90
|
13.60
|
13.85
|
13.75
|
9.72
|
1,509,200
|
|
|
1/25/2017
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.50
|
13.65
|
13.58
|
9.58
|
879,060
|
|
|
1/24/2017
|
-0.05 / -0.37%
|
13.50
|
13.65
|
13.45
|
13.55
|
13.57
|
9.51
|
775,000
|
|
|
1/23/2017
|
-0.25 / -1.81%
|
13.85
|
13.85
|
13.50
|
13.60
|
13.69
|
9.55
|
1,918,380
|
|
|
1/20/2017
|
+0.35 / +2.59%
|
13.60
|
13.90
|
13.50
|
13.85
|
13.73
|
9.72
|
3,303,610
|
|
|
1/19/2017
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.25
|
13.50
|
13.50
|
9.48
|
3,064,060
|
|
|
1/18/2017
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.45
|
13.60
|
13.56
|
9.55
|
2,146,060
|
|
|
1/17/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.30
|
13.60
|
13.62
|
9.55
|
4,359,960
|
|
|
1/16/2017
|
-0.65 / -4.56%
|
14.05
|
14.35
|
13.60
|
13.60
|
14.03
|
9.55
|
2,677,060
|
|
|
1/13/2017
|
-0.05 / -0.35%
|
14.30
|
14.35
|
14.15
|
14.25
|
14.23
|
10.00
|
2,279,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|