|
|
Closing price on 4/24/2015
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
613,870 |
| Split-adjusted Price |
11.37 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.22
|
11.37
|
613,870
|
|
|
4/23/2015
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.15
|
11.30
|
964,970
|
|
|
4/22/2015
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.26
|
11.37
|
1,057,770
|
|
|
4/21/2015
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.43
|
11.44
|
866,490
|
|
|
4/20/2015
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.45
|
11.58
|
924,240
|
|
|
4/17/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.71
|
11.65
|
1,640,530
|
|
|
4/16/2015
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.53
|
11.72
|
3,936,090
|
|
|
4/15/2015
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.08
|
11.30
|
1,100,290
|
|
|
4/14/2015
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.05
|
11.23
|
570,440
|
|
|
4/13/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.22
|
11.30
|
760,750
|
|
|
4/10/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.28
|
11.37
|
1,175,990
|
|
|
4/9/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
11.37
|
883,260
|
|
|
4/8/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.14
|
11.30
|
947,680
|
|
|
4/7/2015
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.10
|
11.37
|
1,259,990
|
|
|
4/6/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.99
|
11.16
|
1,333,900
|
|
|
4/3/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.96
|
11.16
|
600,030
|
|
|
4/2/2015
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.74
|
11.23
|
1,400,550
|
|
|
4/1/2015
|
-0.40 / -2.50%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.72
|
10.95
|
1,451,010
|
|
|
3/31/2015
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.04
|
11.23
|
1,296,610
|
|
|
3/30/2015
|
-0.30 / -1.86%
|
16.00
|
16.20
|
15.80
|
15.80
|
16.01
|
11.09
|
2,734,610
|
|
|
3/27/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.15
|
11.30
|
2,687,340
|
|
|
3/26/2015
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.17
|
11.30
|
1,704,570
|
|
|
3/25/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.39
|
11.44
|
1,222,410
|
|
|
3/24/2015
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.25
|
11.51
|
2,624,400
|
|
|
3/23/2015
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.59
|
11.58
|
2,194,830
|
|
|
3/20/2015
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.97
|
11.93
|
15,573,610
|
|
|
3/19/2015
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
11.72
|
1,892,490
|
|
|
3/18/2015
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
11.79
|
2,743,510
|
|
|
3/17/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
11.93
|
5,258,000
|
|
|
3/16/2015
|
+0.30 / +1.78%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
12.07
|
10,535,450
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|