|
|
Closing price on 7/23/2019
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
1,908,960 |
| Split-adjusted Price |
11.14 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2019
|
-0.25 / -1.60%
|
15.50
|
15.60
|
15.30
|
15.35
|
15.41
|
11.14
|
1,908,960
|
|
|
7/22/2019
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.35
|
15.60
|
15.51
|
11.32
|
3,600,250
|
|
|
7/19/2019
|
+0.35 / +2.32%
|
15.15
|
15.60
|
15.15
|
15.45
|
15.43
|
11.21
|
5,538,340
|
|
|
7/18/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.10
|
15.03
|
10.96
|
1,842,760
|
|
|
7/17/2019
|
+0.40 / +2.72%
|
14.60
|
15.10
|
14.60
|
15.10
|
14.96
|
10.96
|
3,699,600
|
|
|
7/16/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.74
|
10.67
|
4,517,330
|
|
|
7/15/2019
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.75
|
14.77
|
10.71
|
1,622,930
|
|
|
7/12/2019
|
-0.60 / -3.93%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.78
|
10.63
|
1,645,760
|
|
|
7/11/2019
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.15
|
15.25
|
15.23
|
10.71
|
5,005,450
|
|
|
7/10/2019
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.25
|
15.30
|
15.30
|
10.74
|
2,148,130
|
|
|
7/9/2019
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.25
|
15.35
|
15.33
|
10.78
|
1,462,820
|
|
|
7/8/2019
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.20
|
15.40
|
15.32
|
10.81
|
2,590,020
|
|
|
7/5/2019
|
+0.35 / +2.33%
|
15.05
|
15.40
|
15.00
|
15.35
|
15.27
|
10.78
|
3,682,150
|
|
|
7/4/2019
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.90
|
15.00
|
14.99
|
10.53
|
3,157,220
|
|
|
7/3/2019
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.88
|
10.46
|
1,817,500
|
|
|
7/2/2019
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.94
|
10.46
|
4,089,700
|
|
|
7/1/2019
|
+0.60 / +4.23%
|
14.25
|
14.80
|
14.25
|
14.80
|
14.49
|
10.39
|
4,597,950
|
|
|
6/28/2019
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.21
|
9.97
|
1,867,410
|
|
|
6/27/2019
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.15
|
14.30
|
14.27
|
10.04
|
1,795,000
|
|
|
6/26/2019
|
-0.15 / -1.04%
|
14.45
|
14.45
|
14.25
|
14.25
|
14.35
|
10.00
|
1,384,890
|
|
|
6/25/2019
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.23
|
10.11
|
1,565,070
|
|
|
6/24/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.16
|
9.97
|
1,348,800
|
|
|
6/21/2019
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.20
|
14.19
|
9.97
|
1,885,120
|
|
|
6/20/2019
|
-0.20 / -1.39%
|
14.40
|
14.45
|
14.20
|
14.20
|
14.33
|
9.97
|
2,277,280
|
|
|
6/19/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.40
|
14.45
|
10.11
|
1,166,120
|
|
|
6/18/2019
|
-0.05 / -0.35%
|
14.55
|
14.55
|
14.35
|
14.40
|
14.43
|
10.11
|
1,421,730
|
|
|
6/17/2019
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.35
|
14.45
|
14.44
|
10.14
|
1,369,040
|
|
|
6/14/2019
|
0.00 / 0.00%
|
14.40
|
14.55
|
14.40
|
14.45
|
14.47
|
10.14
|
1,460,470
|
|
|
6/13/2019
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.45
|
14.50
|
10.14
|
1,987,490
|
|
|
6/12/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.66
|
10.25
|
1,801,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|