|
|
Closing price on 6/10/2019
|
|
| Open |
14.75 |
| High |
14.80 |
| Low |
14.55 |
| Volume |
2,384,220 |
| Split-adjusted Price |
10.25 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.55
|
14.60
|
14.68
|
10.25
|
2,384,220
|
|
|
6/7/2019
|
+0.30 / +2.11%
|
14.35
|
14.55
|
14.35
|
14.55
|
14.46
|
10.21
|
2,413,810
|
|
|
6/6/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.25
|
14.29
|
10.00
|
1,762,120
|
|
|
6/5/2019
|
-0.15 / -1.04%
|
14.55
|
14.55
|
14.25
|
14.25
|
14.38
|
10.00
|
1,609,200
|
|
|
6/4/2019
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
10.11
|
1,691,960
|
|
|
6/3/2019
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.27
|
10.04
|
1,455,930
|
|
|
5/31/2019
|
-0.05 / -0.35%
|
14.55
|
14.90
|
14.30
|
14.40
|
14.63
|
10.11
|
3,142,750
|
|
|
5/30/2019
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.45
|
14.45
|
14.50
|
10.14
|
1,571,570
|
|
|
5/29/2019
|
+0.05 / +0.35%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.47
|
10.18
|
2,945,010
|
|
|
5/28/2019
|
+0.35 / +2.48%
|
14.20
|
14.60
|
14.05
|
14.45
|
14.30
|
10.14
|
3,171,050
|
|
|
5/27/2019
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.05
|
14.10
|
14.10
|
9.90
|
1,562,970
|
|
|
5/24/2019
|
+0.05 / +0.36%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.05
|
9.90
|
1,442,470
|
|
|
5/23/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.05
|
14.01
|
9.86
|
1,485,140
|
|
|
5/22/2019
|
-0.05 / -0.35%
|
14.10
|
14.20
|
14.05
|
14.05
|
14.09
|
9.86
|
1,572,980
|
|
|
5/21/2019
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.10
|
14.10
|
14.20
|
9.90
|
2,113,050
|
|
|
5/20/2019
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
9.90
|
2,032,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|