|
|
Closing price on 7/17/2020
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
1,852,720 |
| Split-adjusted Price |
10.80 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.31
|
10.80
|
1,852,720
|
|
|
7/16/2020
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.28
|
10.73
|
1,161,720
|
|
|
7/15/2020
|
-0.20 / -1.39%
|
14.40
|
14.55
|
14.20
|
14.20
|
14.34
|
10.65
|
1,728,050
|
|
|
7/14/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.36
|
10.80
|
1,134,500
|
|
|
7/13/2020
|
+0.05 / +0.35%
|
14.60
|
14.80
|
14.45
|
14.50
|
14.61
|
10.88
|
2,091,660
|
|
|
7/10/2020
|
+0.25 / +1.76%
|
14.20
|
14.50
|
14.10
|
14.45
|
14.35
|
10.84
|
3,656,210
|
|
|
7/9/2020
|
+0.15 / +1.07%
|
14.05
|
14.30
|
14.05
|
14.20
|
14.19
|
10.65
|
2,773,650
|
|
|
7/8/2020
|
+0.05 / +0.36%
|
13.90
|
14.20
|
13.90
|
14.05
|
14.03
|
10.54
|
1,453,240
|
|
|
7/7/2020
|
+0.35 / +2.56%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.94
|
10.50
|
1,749,060
|
|
|
7/6/2020
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.65
|
13.65
|
13.78
|
10.24
|
1,951,060
|
|
|
7/3/2020
|
-0.30 / -2.15%
|
13.85
|
14.00
|
13.65
|
13.65
|
13.76
|
10.24
|
1,388,830
|
|
|
7/2/2020
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.75
|
13.95
|
13.90
|
10.46
|
1,292,070
|
|
|
7/1/2020
|
+0.20 / +1.44%
|
13.55
|
14.20
|
13.40
|
14.05
|
13.87
|
10.54
|
1,899,370
|
|
|
6/30/2020
|
-0.05 / -0.36%
|
14.15
|
14.15
|
13.20
|
13.85
|
13.71
|
10.39
|
1,962,580
|
|
|
6/29/2020
|
-0.55 / -3.81%
|
14.30
|
14.30
|
13.50
|
13.90
|
13.90
|
10.43
|
6,186,200
|
|
|
6/26/2020
|
-0.10 / -0.69%
|
14.65
|
14.75
|
14.40
|
14.45
|
14.52
|
10.84
|
1,989,830
|
|
|
6/25/2020
|
-0.20 / -1.36%
|
14.55
|
14.75
|
14.45
|
14.55
|
14.55
|
10.91
|
1,771,000
|
|
|
6/24/2020
|
-0.10 / -0.67%
|
14.85
|
14.95
|
14.40
|
14.75
|
14.70
|
11.06
|
3,003,410
|
|
|
6/23/2020
|
-0.20 / -1.33%
|
15.05
|
15.20
|
14.75
|
14.85
|
14.98
|
11.14
|
2,981,720
|
|
|
6/22/2020
|
+0.05 / +0.33%
|
15.10
|
15.35
|
15.05
|
15.05
|
15.18
|
11.29
|
2,588,880
|
|
|
6/19/2020
|
+0.30 / +2.04%
|
14.95
|
15.10
|
14.80
|
15.00
|
14.99
|
11.25
|
2,879,690
|
|
|
6/18/2020
|
-0.20 / -1.34%
|
14.55
|
14.90
|
14.50
|
14.70
|
14.69
|
11.03
|
2,294,100
|
|
|
6/17/2020
|
-0.20 / -1.32%
|
14.95
|
15.10
|
14.50
|
14.90
|
14.79
|
11.18
|
2,259,930
|
|
|
6/16/2020
|
+0.60 / +4.14%
|
14.80
|
15.15
|
14.60
|
15.10
|
14.88
|
11.33
|
3,161,360
|
|
|
6/15/2020
|
-1.00 / -6.45%
|
15.55
|
15.75
|
14.50
|
14.50
|
15.03
|
10.88
|
4,108,250
|
|
|
6/12/2020
|
0.00 / 0.00%
|
14.70
|
15.70
|
14.70
|
15.50
|
15.34
|
11.63
|
4,543,820
|
|
|
6/11/2020
|
-0.30 / -1.90%
|
16.70
|
16.90
|
15.50
|
15.50
|
16.69
|
11.63
|
10,281,670
|
|
|
6/10/2020
|
+1.00 / +6.76%
|
15.00
|
15.80
|
14.80
|
15.80
|
15.52
|
11.85
|
7,723,460
|
|
|
6/9/2020
|
+0.30 / +2.07%
|
14.50
|
15.20
|
14.35
|
14.80
|
14.79
|
11.10
|
4,940,700
|
|
|
6/8/2020
|
+0.10 / +0.69%
|
14.60
|
14.95
|
14.45
|
14.50
|
14.66
|
10.88
|
3,633,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|