|
|
Closing price on 5/5/2017
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
15.00 |
| Volume |
8,669,640 |
| Split-adjusted Price |
10.53 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
-0.10 / -0.65%
|
15.35
|
15.50
|
15.05
|
15.25
|
15.29
|
10.71
|
2,800,090
|
|
|
4/11/2017
|
+0.30 / +1.99%
|
15.05
|
15.40
|
15.05
|
15.35
|
15.31
|
10.78
|
4,166,090
|
|
|
4/10/2017
|
+0.05 / +0.33%
|
14.90
|
15.10
|
14.90
|
15.05
|
15.01
|
10.57
|
1,205,690
|
|
|
4/7/2017
|
+0.15 / +1.01%
|
14.85
|
15.00
|
14.70
|
15.00
|
14.85
|
10.53
|
1,545,960
|
|
|
4/5/2017
|
-0.20 / -1.33%
|
15.05
|
15.05
|
14.75
|
14.85
|
14.85
|
10.42
|
5,173,110
|
|
|
4/4/2017
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.90
|
15.05
|
15.01
|
10.57
|
2,035,470
|
|
|
4/3/2017
|
-0.05 / -0.33%
|
14.90
|
15.00
|
14.80
|
14.95
|
14.89
|
10.50
|
1,730,420
|
|
|
3/31/2017
|
-0.45 / -2.91%
|
15.50
|
15.55
|
14.90
|
15.00
|
15.19
|
10.53
|
4,378,780
|
|
|
3/30/2017
|
+0.15 / +0.98%
|
15.25
|
15.65
|
15.25
|
15.45
|
15.44
|
10.85
|
3,520,190
|
|
|
3/29/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.34
|
10.74
|
1,755,200
|
|
|
3/28/2017
|
+0.15 / +0.98%
|
15.30
|
15.65
|
15.25
|
15.40
|
15.44
|
10.81
|
4,802,590
|
|
|
3/27/2017
|
+0.60 / +4.10%
|
14.70
|
15.30
|
14.65
|
15.25
|
15.09
|
10.71
|
9,059,960
|
|
|
3/24/2017
|
+0.05 / +0.34%
|
14.65
|
14.75
|
14.55
|
14.65
|
14.64
|
10.28
|
1,817,150
|
|
|
3/23/2017
|
+0.20 / +1.39%
|
14.35
|
14.65
|
14.35
|
14.60
|
14.49
|
10.25
|
2,652,520
|
|
|
3/22/2017
|
-0.20 / -1.37%
|
14.60
|
14.65
|
14.40
|
14.40
|
14.54
|
10.11
|
5,675,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|