|
|
Closing price on 5/17/2019
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.95 |
| Volume |
1,840,810 |
| Split-adjusted Price |
9.83 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.95
|
14.00
|
14.10
|
9.83
|
1,840,810
|
|
|
5/16/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.25
|
14.30
|
14.33
|
10.04
|
2,709,160
|
|
|
5/15/2019
|
+0.20 / +1.42%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.28
|
10.04
|
2,192,550
|
|
|
5/14/2019
|
+0.05 / +0.36%
|
14.10
|
14.55
|
14.05
|
14.10
|
14.29
|
9.90
|
3,405,800
|
|
|
5/13/2019
|
+0.45 / +3.31%
|
13.70
|
14.10
|
13.65
|
14.05
|
13.96
|
9.86
|
1,886,060
|
|
|
5/10/2019
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.60
|
13.56
|
9.55
|
1,408,210
|
|
|
5/9/2019
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.56
|
9.55
|
1,243,550
|
|
|
5/8/2019
|
-0.15 / -1.09%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.59
|
9.55
|
1,228,650
|
|
|
5/7/2019
|
+0.25 / +1.85%
|
13.55
|
13.75
|
13.50
|
13.75
|
13.61
|
9.65
|
1,693,600
|
|
|
5/6/2019
|
-0.30 / -2.17%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.48
|
9.48
|
1,340,290
|
|
|
5/3/2019
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.65
|
13.80
|
13.79
|
9.69
|
1,348,410
|
|
|
5/2/2019
|
-0.65 / -4.50%
|
14.35
|
14.35
|
13.70
|
13.80
|
13.95
|
9.69
|
3,092,130
|
|
|
4/26/2019
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.45
|
14.45
|
14.58
|
10.14
|
1,950,180
|
|
|
4/25/2019
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.60
|
14.65
|
14.66
|
10.28
|
1,995,840
|
|
|
4/24/2019
|
+0.15 / +1.03%
|
14.60
|
14.65
|
14.50
|
14.65
|
14.59
|
10.28
|
1,788,950
|
|
|
4/23/2019
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.34
|
10.18
|
1,352,220
|
|
|
4/22/2019
|
-0.25 / -1.73%
|
14.35
|
14.50
|
14.15
|
14.20
|
14.26
|
9.97
|
1,238,260
|
|
|
4/19/2019
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.25
|
14.45
|
14.39
|
10.14
|
1,326,560
|
|
|
4/18/2019
|
-0.15 / -1.03%
|
14.45
|
14.55
|
14.30
|
14.40
|
14.45
|
10.11
|
1,871,590
|
|
|
4/17/2019
|
-0.35 / -2.35%
|
14.85
|
14.95
|
14.55
|
14.55
|
14.72
|
10.21
|
2,437,600
|
|
|
4/16/2019
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.65
|
14.90
|
14.81
|
10.46
|
2,105,080
|
|
|
4/12/2019
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.85
|
14.95
|
14.91
|
10.50
|
1,424,210
|
|
|
4/11/2019
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.75
|
14.95
|
14.88
|
10.50
|
1,366,210
|
|
|
4/10/2019
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.75
|
14.90
|
14.86
|
10.46
|
1,839,270
|
|
|
4/9/2019
|
-0.10 / -0.66%
|
15.10
|
15.25
|
14.95
|
15.00
|
15.12
|
10.53
|
2,753,670
|
|
|
4/8/2019
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.05
|
15.10
|
15.11
|
10.60
|
2,162,630
|
|
|
4/5/2019
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
10.60
|
2,096,590
|
|
|
4/4/2019
|
+0.15 / +1.02%
|
14.90
|
15.05
|
14.85
|
14.90
|
14.93
|
10.46
|
2,134,720
|
|
|
4/3/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.75
|
14.69
|
10.35
|
2,159,630
|
|
|
4/2/2019
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.65
|
14.72
|
10.28
|
2,156,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|