|
|
Closing price on 7/26/2018
|
|
| Open |
11.90 |
| High |
11.95 |
| Low |
11.75 |
| Volume |
2,312,420 |
| Split-adjusted Price |
8.35 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.10 / -0.83%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.89
|
8.35
|
2,312,420
|
|
|
7/25/2018
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.85
|
12.00
|
11.95
|
8.42
|
2,656,520
|
|
|
7/24/2018
|
-0.10 / -0.83%
|
12.05
|
12.10
|
11.80
|
12.00
|
11.97
|
8.42
|
1,546,990
|
|
|
7/23/2018
|
+0.30 / +2.54%
|
11.65
|
12.30
|
11.65
|
12.10
|
12.06
|
8.49
|
3,061,810
|
|
|
7/20/2018
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.55
|
11.80
|
11.66
|
8.28
|
2,031,000
|
|
|
7/19/2018
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.77
|
8.14
|
2,184,440
|
|
|
7/18/2018
|
+0.10 / +0.85%
|
11.75
|
11.80
|
11.65
|
11.80
|
11.76
|
8.28
|
1,994,360
|
|
|
7/17/2018
|
+0.15 / +1.30%
|
11.50
|
11.80
|
11.45
|
11.70
|
11.67
|
8.21
|
2,298,300
|
|
|
7/16/2018
|
+0.15 / +1.32%
|
11.40
|
11.55
|
11.30
|
11.55
|
11.43
|
8.11
|
2,032,140
|
|
|
7/13/2018
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.32
|
8.00
|
3,014,860
|
|
|
7/12/2018
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.02
|
7.79
|
1,175,290
|
|
|
7/11/2018
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.90
|
11.00
|
11.01
|
7.72
|
3,105,460
|
|
|
7/10/2018
|
-0.15 / -1.34%
|
11.15
|
11.20
|
10.95
|
11.05
|
11.08
|
7.76
|
1,057,310
|
|
|
7/9/2018
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.00
|
11.20
|
11.18
|
7.86
|
2,004,470
|
|
|
7/6/2018
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.13
|
7.93
|
2,207,350
|
|
|
7/5/2018
|
-0.40 / -3.42%
|
11.50
|
11.65
|
10.90
|
11.30
|
11.16
|
7.93
|
2,689,850
|
|
|
7/4/2018
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.15
|
11.70
|
11.41
|
8.21
|
2,007,250
|
|
|
7/3/2018
|
-0.20 / -1.72%
|
11.60
|
11.60
|
10.80
|
11.40
|
11.25
|
8.00
|
4,159,780
|
|
|
7/2/2018
|
-0.35 / -2.93%
|
11.95
|
11.95
|
11.40
|
11.60
|
11.64
|
8.14
|
1,858,320
|
|
|
6/29/2018
|
-0.05 / -0.42%
|
11.95
|
12.15
|
11.90
|
11.95
|
11.99
|
8.39
|
1,027,020
|
|
|
6/28/2018
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.95
|
12.00
|
12.02
|
8.42
|
1,051,170
|
|
|
6/27/2018
|
-0.40 / -3.20%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.29
|
8.49
|
1,091,660
|
|
|
6/26/2018
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.30
|
8.78
|
1,615,970
|
|
|
6/25/2018
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.24
|
8.63
|
1,113,540
|
|
|
6/22/2018
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.13
|
8.56
|
865,340
|
|
|
6/21/2018
|
-0.15 / -1.22%
|
12.25
|
12.30
|
11.90
|
12.10
|
12.09
|
8.49
|
954,240
|
|
|
6/20/2018
|
+0.10 / +0.82%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.16
|
8.60
|
1,579,300
|
|
|
6/19/2018
|
-0.25 / -2.02%
|
12.25
|
12.30
|
11.70
|
12.15
|
12.06
|
8.53
|
3,037,250
|
|
|
6/18/2018
|
-0.25 / -1.98%
|
12.65
|
12.70
|
12.25
|
12.40
|
12.51
|
8.70
|
1,968,600
|
|
|
6/15/2018
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.61
|
8.88
|
2,154,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|