|
|
Closing price on 3/9/2015
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
5,573,760 |
| Split-adjusted Price |
11.86 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2015
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.80
|
16.90
|
16.90
|
11.86
|
5,573,760
|
|
|
3/6/2015
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
11.93
|
5,578,560
|
|
|
3/5/2015
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
11.86
|
7,197,510
|
|
|
3/4/2015
|
+0.50 / +3.01%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.10
|
12.00
|
7,505,880
|
|
|
3/3/2015
|
+0.40 / +2.47%
|
16.30
|
16.70
|
16.10
|
16.60
|
16.60
|
11.65
|
7,468,320
|
|
|
3/2/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
11.37
|
1,325,810
|
|
|
2/27/2015
|
+0.30 / +1.88%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.30
|
11.44
|
4,697,880
|
|
|
2/26/2015
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
11.23
|
525,420
|
|
|
2/25/2015
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.80
|
15.90
|
15.90
|
11.16
|
1,529,670
|
|
|
2/24/2015
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
11.37
|
1,103,810
|
|
|
2/13/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
11.30
|
1,220,940
|
|
|
2/12/2015
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.00
|
11.23
|
2,357,710
|
|
|
2/11/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.90
|
11.16
|
794,700
|
|
|
2/10/2015
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
11.02
|
975,040
|
|
|
2/9/2015
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
11.16
|
3,818,490
|
|
|
2/6/2015
|
+0.30 / +1.94%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.80
|
11.09
|
1,844,770
|
|
|
2/5/2015
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
10.88
|
1,213,580
|
|
|
2/4/2015
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.30
|
10.74
|
1,120,420
|
|
|
2/3/2015
|
+0.10 / +0.66%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.30
|
10.74
|
1,998,360
|
|
|
2/2/2015
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
10.67
|
1,540,670
|
|
|
1/30/2015
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
11.02
|
2,079,910
|
|
|
1/29/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
11.23
|
1,686,430
|
|
|
1/28/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
11.16
|
1,965,830
|
|
|
1/27/2015
|
-0.30 / -1.84%
|
16.30
|
16.50
|
15.70
|
16.00
|
16.00
|
11.23
|
4,379,710
|
|
|
1/26/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
11.44
|
1,282,750
|
|
|
1/23/2015
|
+0.30 / +1.88%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
11.44
|
2,491,120
|
|
|
1/22/2015
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
11.23
|
1,024,180
|
|
|
1/21/2015
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.80
|
11.09
|
1,233,810
|
|
|
1/20/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
11.30
|
2,085,050
|
|
|
1/19/2015
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
11.37
|
2,249,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|