|
|
Closing price on 6/27/2012
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
822,350 |
| Split-adjusted Price |
7.65 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
7.65
|
822,350
|
|
|
6/26/2012
|
-0.50 / -4.39%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
7.65
|
775,080
|
|
|
6/25/2012
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.10
|
11.40
|
11.40
|
8.00
|
1,009,910
|
|
|
6/22/2012
|
-0.40 / -3.33%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.60
|
8.14
|
857,840
|
|
|
6/21/2012
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
8.42
|
1,097,640
|
|
|
6/20/2012
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
8.70
|
424,860
|
|
|
6/19/2012
|
+0.10 / +0.81%
|
12.70
|
13.00
|
12.40
|
12.50
|
12.50
|
8.78
|
1,109,670
|
|
|
6/18/2012
|
+0.50 / +4.20%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
8.70
|
2,860,710
|
|
|
6/15/2012
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.90
|
8.35
|
1,596,640
|
|
|
6/14/2012
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.80
|
8.28
|
550,530
|
|
|
6/13/2012
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
8.56
|
221,170
|
|
|
6/12/2012
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.20
|
8.56
|
390,610
|
|
|
6/11/2012
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.60
|
8.85
|
441,120
|
|
|
6/8/2012
|
-0.20 / -1.55%
|
13.30
|
13.40
|
12.60
|
12.70
|
12.70
|
8.92
|
434,950
|
|
|
6/7/2012
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.90
|
9.06
|
578,310
|
|
|
6/6/2012
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
8.63
|
302,060
|
|
|
6/5/2012
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
8.28
|
305,180
|
|
|
6/4/2012
|
-0.50 / -4.20%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
8.00
|
596,080
|
|
|
6/1/2012
|
-0.20 / -1.65%
|
12.30
|
12.40
|
11.90
|
11.90
|
11.90
|
8.35
|
178,390
|
|
|
5/31/2012
|
-0.50 / -3.97%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.10
|
8.49
|
303,700
|
|
|
5/30/2012
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.60
|
8.85
|
342,660
|
|
|
5/29/2012
|
+0.20 / +1.64%
|
12.10
|
12.50
|
11.90
|
12.40
|
12.40
|
8.70
|
485,060
|
|
|
5/28/2012
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
8.56
|
461,360
|
|
|
5/25/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.21
|
304,460
|
|
|
5/24/2012
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
7.86
|
445,820
|
|
|
5/23/2012
|
-0.60 / -4.88%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
8.21
|
362,040
|
|
|
5/22/2012
|
0.00 / 0.00%
|
12.30
|
12.80
|
11.90
|
12.30
|
12.30
|
8.63
|
229,450
|
|
|
5/21/2012
|
+0.50 / +4.24%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.30
|
8.63
|
380,950
|
|
|
5/18/2012
|
-0.60 / -4.84%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.80
|
8.28
|
672,700
|
|
|
5/17/2012
|
-0.60 / -4.62%
|
13.00
|
13.30
|
12.40
|
12.40
|
12.40
|
8.70
|
547,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|