|
|
Closing price on 5/26/2017
|
|
| Open |
16.55 |
| High |
16.55 |
| Low |
16.20 |
| Volume |
3,627,550 |
| Split-adjusted Price |
11.37 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-0.30 / -1.82%
|
16.55
|
16.55
|
16.20
|
16.20
|
16.30
|
11.37
|
3,627,550
|
|
|
5/25/2017
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.45
|
16.50
|
16.56
|
11.58
|
3,969,590
|
|
|
5/24/2017
|
-0.05 / -0.30%
|
16.50
|
16.60
|
16.40
|
16.45
|
16.48
|
11.55
|
2,154,240
|
|
|
5/23/2017
|
-0.30 / -1.79%
|
16.80
|
16.85
|
16.40
|
16.50
|
16.62
|
11.58
|
7,156,860
|
|
|
5/22/2017
|
+0.55 / +3.38%
|
16.30
|
16.95
|
16.30
|
16.80
|
16.70
|
11.79
|
9,573,930
|
|
|
5/19/2017
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.10
|
16.25
|
16.23
|
11.41
|
3,808,710
|
|
|
5/18/2017
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.00
|
16.25
|
16.30
|
11.41
|
4,874,240
|
|
|
5/17/2017
|
+0.20 / +1.25%
|
16.00
|
16.25
|
15.85
|
16.25
|
16.04
|
11.41
|
5,021,490
|
|
|
5/16/2017
|
-0.35 / -2.13%
|
16.45
|
16.65
|
16.00
|
16.05
|
16.34
|
11.27
|
5,015,400
|
|
|
5/15/2017
|
-0.05 / -0.30%
|
16.70
|
16.75
|
16.40
|
16.40
|
16.59
|
11.51
|
3,840,320
|
|
|
5/12/2017
|
+0.45 / +2.81%
|
16.10
|
16.60
|
16.00
|
16.45
|
16.35
|
11.55
|
7,019,020
|
|
|
5/11/2017
|
+0.05 / +0.31%
|
15.95
|
16.30
|
15.90
|
16.00
|
16.11
|
11.23
|
4,806,000
|
|
|
5/10/2017
|
+0.45 / +2.90%
|
15.50
|
16.40
|
15.50
|
15.95
|
15.96
|
11.20
|
5,680,390
|
|
|
5/9/2017
|
+0.40 / +2.65%
|
15.05
|
15.75
|
15.05
|
15.50
|
15.49
|
10.88
|
6,017,630
|
|
|
5/8/2017
|
+0.10 / +0.67%
|
15.05
|
15.20
|
14.95
|
15.10
|
15.06
|
10.60
|
2,751,640
|
|
|
5/5/2017
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.00
|
15.06
|
10.53
|
8,669,640
|
|
|
5/4/2017
|
-0.20 / -1.31%
|
15.30
|
15.45
|
15.05
|
15.05
|
15.29
|
10.57
|
4,965,310
|
|
|
5/3/2017
|
+0.40 / +2.69%
|
14.95
|
15.30
|
14.95
|
15.25
|
15.18
|
10.71
|
3,942,400
|
|
|
4/28/2017
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.85
|
14.85
|
14.91
|
10.42
|
1,696,290
|
|
|
4/27/2017
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.90
|
14.95
|
15.00
|
10.50
|
2,026,180
|
|
|
4/26/2017
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.85
|
14.95
|
14.92
|
10.50
|
857,530
|
|
|
4/25/2017
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
14.90
|
14.92
|
10.46
|
1,414,160
|
|
|
4/24/2017
|
-0.05 / -0.33%
|
15.00
|
15.05
|
14.90
|
14.90
|
15.00
|
10.46
|
2,554,440
|
|
|
4/21/2017
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.95
|
14.95
|
15.02
|
10.50
|
1,460,530
|
|
|
4/20/2017
|
+0.05 / +0.33%
|
15.10
|
15.10
|
14.85
|
15.10
|
15.01
|
10.60
|
1,118,370
|
|
|
4/19/2017
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.75
|
15.05
|
15.00
|
10.57
|
3,226,090
|
|
|
4/18/2017
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.65
|
14.85
|
14.73
|
10.42
|
3,121,570
|
|
|
4/17/2017
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.86
|
10.39
|
1,840,030
|
|
|
4/14/2017
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.55
|
14.90
|
14.74
|
10.46
|
3,285,510
|
|
|
4/13/2017
|
-0.35 / -2.30%
|
15.10
|
15.30
|
14.90
|
14.90
|
15.08
|
10.46
|
1,407,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|