|
|
Closing price on 5/2/2012
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.40 |
| Volume |
528,020 |
| Split-adjusted Price |
10.81 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2012
|
-0.80 / -4.94%
|
16.20
|
16.30
|
15.40
|
15.40
|
15.40
|
10.81
|
528,020
|
|
|
4/27/2012
|
+0.20 / +1.25%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
11.37
|
387,510
|
|
|
4/26/2012
|
-0.60 / -3.61%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.00
|
11.23
|
226,920
|
|
|
4/25/2012
|
+0.70 / +4.40%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
11.65
|
656,560
|
|
|
4/24/2012
|
+0.30 / +1.92%
|
15.20
|
16.10
|
15.00
|
15.90
|
15.90
|
11.16
|
518,200
|
|
|
4/23/2012
|
-0.40 / -2.50%
|
15.40
|
16.20
|
15.40
|
15.60
|
15.60
|
10.95
|
392,820
|
|
|
4/20/2012
|
-0.80 / -4.76%
|
16.30
|
16.60
|
16.00
|
16.00
|
16.00
|
11.23
|
366,280
|
|
|
4/19/2012
|
-0.80 / -4.55%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
11.79
|
698,070
|
|
|
4/18/2012
|
+0.70 / +4.14%
|
17.70
|
17.70
|
17.10
|
17.60
|
17.60
|
12.36
|
1,476,050
|
|
|
4/17/2012
|
+0.80 / +4.97%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.90
|
11.86
|
720,010
|
|
|
4/16/2012
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
11.30
|
762,120
|
|
|
4/13/2012
|
-0.40 / -2.53%
|
15.80
|
15.90
|
15.20
|
15.40
|
15.40
|
10.81
|
344,180
|
|
|
4/12/2012
|
+0.60 / +3.95%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
11.09
|
648,160
|
|
|
4/11/2012
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
10.67
|
628,110
|
|
|
4/10/2012
|
-0.40 / -2.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
10.18
|
347,810
|
|
|
4/9/2012
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.10
|
14.90
|
14.90
|
10.46
|
354,240
|
|
|
4/6/2012
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.20
|
9.97
|
167,480
|
|
|
4/5/2012
|
+0.50 / +3.65%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
9.97
|
184,440
|
|
|
4/4/2012
|
-0.40 / -2.84%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.70
|
9.62
|
140,390
|
|
|
4/3/2012
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.70
|
14.10
|
14.10
|
9.90
|
185,490
|
|
|
3/30/2012
|
-0.40 / -2.88%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
9.48
|
353,030
|
|
|
3/29/2012
|
-0.60 / -4.14%
|
15.00
|
15.00
|
13.80
|
13.90
|
13.90
|
9.76
|
410,340
|
|
|
3/28/2012
|
-0.50 / -3.33%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
10.18
|
354,090
|
|
|
3/27/2012
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.00
|
10.53
|
459,450
|
|
|
3/26/2012
|
+0.50 / +3.29%
|
15.70
|
15.90
|
15.20
|
15.70
|
15.70
|
11.02
|
785,320
|
|
|
3/23/2012
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
10.67
|
577,540
|
|
|
3/22/2012
|
-0.30 / -2.03%
|
14.50
|
15.00
|
14.40
|
14.50
|
14.50
|
10.18
|
276,460
|
|
|
3/21/2012
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.80
|
10.39
|
521,530
|
|
|
3/20/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
10.04
|
215,560
|
|
|
3/19/2012
|
+0.30 / +2.14%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.30
|
10.04
|
279,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|