|
|
Closing price on 7/3/2014
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
1,691,070 |
| Split-adjusted Price |
8.21 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2014
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
8.21
|
1,691,070
|
|
|
7/2/2014
|
+0.50 / +4.55%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
8.07
|
3,357,090
|
|
|
7/1/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
7.72
|
1,128,210
|
|
|
6/30/2014
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
7.86
|
426,250
|
|
|
6/27/2014
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
8.00
|
3,054,880
|
|
|
6/26/2014
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
7.93
|
2,034,050
|
|
|
6/25/2014
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.10
|
7.79
|
725,540
|
|
|
6/24/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
7.65
|
632,650
|
|
|
6/23/2014
|
-0.40 / -3.54%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
7.65
|
537,490
|
|
|
6/20/2014
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.60
|
11.30
|
11.30
|
7.93
|
4,060,580
|
|
|
6/19/2014
|
-0.40 / -3.64%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.60
|
7.44
|
955,510
|
|
|
6/18/2014
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
7.72
|
1,048,090
|
|
|
6/17/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.90
|
7.65
|
1,003,080
|
|
|
6/16/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
7.51
|
653,860
|
|
|
6/13/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
7.51
|
706,920
|
|
|
6/12/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
7.51
|
748,880
|
|
|
6/11/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
7.58
|
519,640
|
|
|
6/10/2014
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
7.44
|
581,650
|
|
|
6/9/2014
|
+0.60 / +5.83%
|
10.40
|
11.00
|
10.20
|
10.90
|
10.90
|
7.65
|
2,275,380
|
|
|
6/6/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
7.23
|
715,560
|
|
|
6/5/2014
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.60
|
10.00
|
10.00
|
7.02
|
373,080
|
|
|
6/4/2014
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
6.88
|
425,070
|
|
|
6/3/2014
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
7.02
|
331,470
|
|
|
6/2/2014
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.50
|
9.80
|
9.80
|
6.88
|
376,020
|
|
|
5/30/2014
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
7.09
|
424,970
|
|
|
5/29/2014
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
7.16
|
887,730
|
|
|
5/28/2014
|
+0.30 / +2.86%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.80
|
7.58
|
673,260
|
|
|
5/27/2014
|
+0.40 / +3.96%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.50
|
7.37
|
1,183,670
|
|
|
5/26/2014
|
+0.40 / +4.12%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
7.09
|
189,010
|
|
|
5/23/2014
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
6.81
|
446,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,114,500
|
8.10
|
-6.90%
|
|
|
|
AGG
|
292,400
|
15.55
|
-1.27%
|
|
|
|
API
|
1,132,500
|
7.00
|
-5.41%
|
|
|
|
ASM
|
316,800
|
7.10
|
0.14%
|
|
|
|
BCR
|
7,703,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
13.30
|
0.00%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,200
|
21.50
|
4.62%
|
|
|
|
|
Market Update
Last updated at 12:40:01 PM
|
|
|
|
|