|
|
Closing price on 6/11/2015
|
|
| Open |
16.20 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
4,679,070 |
| Split-adjusted Price |
11.51 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
+0.30 / +1.86%
|
16.20
|
16.60
|
16.10
|
16.40
|
16.37
|
11.51
|
4,679,070
|
|
|
6/10/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.13
|
11.30
|
2,284,620
|
|
|
6/9/2015
|
+0.30 / +1.89%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.18
|
11.37
|
4,984,750
|
|
|
6/8/2015
|
+0.30 / +1.92%
|
15.80
|
16.20
|
15.80
|
15.90
|
16.01
|
11.16
|
4,833,180
|
|
|
6/5/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.64
|
10.95
|
1,112,980
|
|
|
6/4/2015
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.61
|
10.95
|
728,970
|
|
|
6/3/2015
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.39
|
10.81
|
1,540,590
|
|
|
6/2/2015
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.54
|
10.74
|
1,077,450
|
|
|
6/1/2015
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.85
|
11.02
|
651,550
|
|
|
5/29/2015
|
+0.20 / +1.28%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.90
|
11.09
|
2,721,980
|
|
|
5/28/2015
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.61
|
10.95
|
1,214,730
|
|
|
5/27/2015
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.45
|
10.81
|
968,190
|
|
|
5/26/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.61
|
10.95
|
1,112,490
|
|
|
5/25/2015
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.40
|
15.60
|
15.65
|
10.95
|
708,840
|
|
|
5/22/2015
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.59
|
11.02
|
728,120
|
|
|
5/21/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.57
|
10.95
|
778,160
|
|
|
5/20/2015
|
+0.40 / +2.63%
|
15.20
|
15.80
|
15.10
|
15.60
|
15.52
|
10.95
|
1,820,900
|
|
|
5/19/2015
|
+0.40 / +2.70%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.03
|
10.67
|
3,122,880
|
|
|
5/18/2015
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.94
|
10.39
|
1,054,330
|
|
|
5/15/2015
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.10
|
15.10
|
15.35
|
10.60
|
1,134,620
|
|
|
5/14/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.11
|
10.60
|
441,450
|
|
|
5/13/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.12
|
10.60
|
1,951,340
|
|
|
5/12/2015
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.29
|
10.60
|
2,176,370
|
|
|
5/11/2015
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.52
|
10.74
|
1,075,170
|
|
|
5/8/2015
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.61
|
10.95
|
653,880
|
|
|
5/7/2015
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.44
|
10.88
|
2,408,170
|
|
|
5/6/2015
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.44
|
10.74
|
4,969,560
|
|
|
5/5/2015
|
+0.40 / +2.63%
|
15.20
|
15.60
|
14.90
|
15.60
|
15.24
|
10.95
|
12,993,700
|
|
|
5/4/2015
|
-0.50 / -3.18%
|
15.60
|
15.90
|
15.20
|
15.20
|
15.58
|
10.67
|
3,051,960
|
|
|
4/27/2015
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.85
|
11.02
|
1,266,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|