|
|
Closing price on 7/3/2019
|
|
| Open |
14.80 |
| High |
14.95 |
| Low |
14.80 |
| Volume |
1,817,500 |
| Split-adjusted Price |
10.46 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2019
|
+0.10 / +0.68%
|
14.65
|
14.80
|
14.60
|
14.70
|
14.69
|
10.32
|
2,111,870
|
|
|
6/10/2019
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.55
|
14.60
|
14.68
|
10.25
|
2,384,220
|
|
|
6/7/2019
|
+0.30 / +2.11%
|
14.35
|
14.55
|
14.35
|
14.55
|
14.46
|
10.21
|
2,413,810
|
|
|
6/6/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.25
|
14.29
|
10.00
|
1,762,120
|
|
|
6/5/2019
|
-0.15 / -1.04%
|
14.55
|
14.55
|
14.25
|
14.25
|
14.38
|
10.00
|
1,609,200
|
|
|
6/4/2019
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
10.11
|
1,691,960
|
|
|
6/3/2019
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.27
|
10.04
|
1,455,930
|
|
|
5/31/2019
|
-0.05 / -0.35%
|
14.55
|
14.90
|
14.30
|
14.40
|
14.63
|
10.11
|
3,142,750
|
|
|
5/30/2019
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.45
|
14.45
|
14.50
|
10.14
|
1,571,570
|
|
|
5/29/2019
|
+0.05 / +0.35%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.47
|
10.18
|
2,945,010
|
|
|
5/28/2019
|
+0.35 / +2.48%
|
14.20
|
14.60
|
14.05
|
14.45
|
14.30
|
10.14
|
3,171,050
|
|
|
5/27/2019
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.05
|
14.10
|
14.10
|
9.90
|
1,562,970
|
|
|
5/24/2019
|
+0.05 / +0.36%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.05
|
9.90
|
1,442,470
|
|
|
5/23/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.05
|
14.01
|
9.86
|
1,485,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|