|
Closing price on 5/9/2018
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.45 |
| Volume |
2,768,700 |
| Split-adjusted Price |
9.58 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.45
|
13.65
|
13.60
|
9.58
|
2,768,700
|
|
|
5/8/2018
|
-0.20 / -1.45%
|
13.65
|
13.85
|
13.55
|
13.55
|
13.72
|
9.51
|
4,654,220
|
|
|
5/7/2018
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.55
|
13.75
|
13.67
|
9.65
|
2,197,850
|
|
|
5/4/2018
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.50
|
13.65
|
13.68
|
9.58
|
2,316,200
|
|
|
5/3/2018
|
+0.10 / +0.74%
|
13.35
|
13.60
|
13.05
|
13.60
|
13.47
|
9.55
|
2,677,250
|
|
|
5/2/2018
|
+0.20 / +1.50%
|
13.35
|
13.55
|
13.15
|
13.50
|
13.39
|
9.48
|
11,421,440
|
|
|
4/27/2018
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.45
|
13.30
|
12.89
|
9.34
|
3,064,810
|
|
|
4/26/2018
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.72
|
8.78
|
3,000,300
|
|
|
4/24/2018
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.60
|
12.90
|
12.92
|
9.06
|
3,345,100
|
|
|
4/23/2018
|
-0.90 / -6.52%
|
13.80
|
13.95
|
12.90
|
12.90
|
13.62
|
9.06
|
5,114,530
|
|
|
4/20/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.81
|
9.69
|
2,265,790
|
|
|
4/19/2018
|
-0.20 / -1.41%
|
14.15
|
14.25
|
13.80
|
14.00
|
13.99
|
9.83
|
2,761,170
|
|
|
4/18/2018
|
-0.30 / -2.07%
|
14.60
|
14.65
|
14.20
|
14.20
|
14.38
|
9.97
|
1,852,870
|
|
|
4/17/2018
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.23
|
10.18
|
4,889,100
|
|
|
4/16/2018
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.70
|
13.90
|
13.89
|
9.76
|
3,551,130
|
|
|
4/13/2018
|
+0.10 / +0.72%
|
13.90
|
14.15
|
13.75
|
13.90
|
13.97
|
9.76
|
2,824,980
|
|
|
4/12/2018
|
-0.35 / -2.47%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.85
|
9.69
|
5,044,300
|
|
|
4/11/2018
|
-0.50 / -3.41%
|
14.70
|
14.70
|
13.70
|
14.15
|
14.12
|
9.93
|
9,455,750
|
|
|
4/10/2018
|
-0.05 / -0.34%
|
14.75
|
14.85
|
14.40
|
14.65
|
14.61
|
10.28
|
6,194,990
|
|
|
4/9/2018
|
-0.05 / -0.34%
|
14.65
|
14.95
|
14.65
|
14.70
|
14.79
|
10.32
|
5,003,590
|
|
|
4/6/2018
|
-0.25 / -1.67%
|
15.20
|
15.20
|
14.65
|
14.75
|
14.84
|
10.35
|
4,235,280
|
|
|
4/5/2018
|
+0.50 / +3.45%
|
14.55
|
15.15
|
14.40
|
15.00
|
14.87
|
10.53
|
7,536,280
|
|
|
4/4/2018
|
+0.40 / +2.84%
|
14.25
|
14.70
|
14.10
|
14.50
|
14.47
|
10.18
|
9,654,860
|
|
|
4/3/2018
|
+0.35 / +2.55%
|
13.60
|
14.20
|
13.55
|
14.10
|
13.84
|
9.90
|
4,680,660
|
|
|
4/2/2018
|
+0.40 / +3.00%
|
13.90
|
14.00
|
13.60
|
13.75
|
13.83
|
9.65
|
5,647,240
|
|
|
3/30/2018
|
+0.30 / +2.30%
|
13.15
|
13.35
|
13.00
|
13.35
|
13.16
|
9.37
|
1,876,630
|
|
|
3/29/2018
|
0.00 / 0.00%
|
13.15
|
13.15
|
12.95
|
13.05
|
13.04
|
9.16
|
1,967,160
|
|
|
3/28/2018
|
+0.15 / +1.16%
|
12.90
|
13.30
|
12.90
|
13.05
|
13.08
|
9.16
|
4,199,220
|
|
|
3/27/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.85
|
12.90
|
12.96
|
9.06
|
1,640,380
|
|
|
3/26/2018
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.00
|
9.06
|
2,261,200
|
|
|
|