|
|
Closing price on 3/29/2019
|
|
| Open |
14.55 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
2,500,820 |
| Split-adjusted Price |
10.32 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
+0.20 / +1.38%
|
14.55
|
14.70
|
14.50
|
14.70
|
14.64
|
10.32
|
2,500,820
|
|
|
3/28/2019
|
+0.05 / +0.35%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.45
|
10.18
|
1,424,890
|
|
|
3/27/2019
|
+0.20 / +1.40%
|
14.30
|
14.45
|
14.20
|
14.45
|
14.30
|
10.14
|
1,849,730
|
|
|
3/26/2019
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.10
|
14.25
|
14.22
|
10.00
|
1,634,410
|
|
|
3/25/2019
|
-0.40 / -2.74%
|
14.30
|
14.50
|
14.05
|
14.20
|
14.28
|
9.97
|
3,500,240
|
|
|
3/22/2019
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.40
|
14.60
|
14.60
|
10.25
|
3,406,660
|
|
|
3/21/2019
|
-0.50 / -3.29%
|
15.25
|
15.25
|
14.50
|
14.70
|
14.87
|
10.32
|
5,765,900
|
|
|
3/20/2019
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.29
|
10.67
|
4,124,860
|
|
|
3/19/2019
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.30
|
15.50
|
15.50
|
10.88
|
3,943,440
|
|
|
3/18/2019
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.35
|
15.40
|
15.45
|
10.81
|
1,980,130
|
|
|
3/15/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.30
|
10.81
|
3,625,000
|
|
|
3/14/2019
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.35
|
10.74
|
3,745,140
|
|
|
3/13/2019
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.30
|
15.35
|
15.38
|
10.78
|
2,825,950
|
|
|
3/12/2019
|
-0.05 / -0.32%
|
15.50
|
15.65
|
15.35
|
15.35
|
15.50
|
10.78
|
4,473,650
|
|
|
3/11/2019
|
+0.35 / +2.33%
|
15.10
|
15.45
|
15.10
|
15.40
|
15.33
|
10.81
|
4,993,740
|
|
|
3/8/2019
|
+0.05 / +0.33%
|
15.00
|
15.10
|
14.80
|
15.05
|
14.96
|
10.57
|
3,731,070
|
|
|
3/7/2019
|
-0.20 / -1.32%
|
15.30
|
15.35
|
15.00
|
15.00
|
15.14
|
10.53
|
2,126,220
|
|
|
3/6/2019
|
+0.40 / +2.70%
|
14.80
|
15.60
|
14.80
|
15.20
|
15.28
|
10.67
|
4,802,210
|
|
|
3/5/2019
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.75
|
14.80
|
14.85
|
10.39
|
2,179,830
|
|
|
3/4/2019
|
+0.10 / +0.68%
|
14.95
|
15.00
|
14.85
|
14.90
|
14.92
|
10.46
|
3,101,900
|
|
|
3/1/2019
|
+0.25 / +1.72%
|
14.65
|
14.80
|
14.55
|
14.80
|
14.70
|
10.39
|
2,428,530
|
|
|
2/28/2019
|
-0.45 / -3.00%
|
15.00
|
15.05
|
14.50
|
14.55
|
14.74
|
10.21
|
2,887,040
|
|
|
2/27/2019
|
+0.30 / +2.04%
|
14.80
|
15.10
|
14.75
|
15.00
|
14.97
|
10.53
|
4,031,520
|
|
|
2/26/2019
|
+0.10 / +0.68%
|
14.60
|
14.75
|
14.55
|
14.70
|
14.66
|
10.32
|
2,989,650
|
|
|
2/25/2019
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.40
|
14.60
|
14.56
|
10.25
|
2,712,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|