|
|
Closing price on 8/9/2016
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
5,833,890 |
| Split-adjusted Price |
12.29 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.80
|
17.50
|
17.19
|
12.29
|
5,833,890
|
|
|
8/8/2016
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.70
|
16.90
|
17.04
|
11.86
|
3,568,470
|
|
|
8/5/2016
|
-0.40 / -2.26%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.42
|
12.14
|
3,984,800
|
|
|
8/4/2016
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.59
|
12.43
|
4,671,880
|
|
|
8/3/2016
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
12.36
|
5,112,730
|
|
|
8/2/2016
|
+0.30 / +1.71%
|
17.30
|
17.80
|
16.90
|
17.80
|
17.29
|
12.50
|
10,061,810
|
|
|
8/1/2016
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.52
|
12.29
|
3,021,680
|
|
|
7/29/2016
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.55
|
12.43
|
7,049,770
|
|
|
7/28/2016
|
+0.30 / +1.75%
|
16.90
|
17.50
|
16.80
|
17.40
|
17.21
|
12.21
|
7,066,760
|
|
|
7/27/2016
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.10
|
12.00
|
5,286,290
|
|
|
7/26/2016
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.70
|
17.00
|
16.98
|
11.93
|
5,567,600
|
|
|
7/25/2016
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.89
|
11.86
|
6,642,830
|
|
|
7/22/2016
|
+0.80 / +4.94%
|
16.30
|
17.00
|
15.90
|
17.00
|
16.49
|
11.93
|
7,546,580
|
|
|
7/21/2016
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.45
|
11.37
|
2,247,650
|
|
|
7/20/2016
|
-0.50 / -2.96%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.75
|
11.51
|
1,544,800
|
|
|
7/19/2016
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.90
|
11.86
|
3,943,860
|
|
|
7/18/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.75
|
11.79
|
4,353,810
|
|
|
7/15/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.78
|
11.79
|
3,549,810
|
|
|
7/14/2016
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.89
|
11.79
|
4,518,810
|
|
|
7/13/2016
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.88
|
11.93
|
10,247,770
|
|
|
7/12/2016
|
+0.60 / +3.73%
|
16.10
|
17.00
|
16.10
|
16.70
|
16.58
|
11.72
|
7,833,050
|
|
|
7/11/2016
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.36
|
11.30
|
6,233,060
|
|
|
7/8/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.52
|
11.58
|
3,889,190
|
|
|
7/7/2016
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.59
|
11.58
|
1,649,750
|
|
|
7/6/2016
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.40
|
16.50
|
16.05
|
11.58
|
7,637,700
|
|
|
7/5/2016
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.60
|
10.88
|
3,457,950
|
|
|
7/4/2016
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.61
|
10.88
|
3,184,520
|
|
|
7/1/2016
|
-0.10 / -0.65%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.63
|
10.81
|
13,979,040
|
|
|
6/30/2016
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.57
|
10.88
|
2,861,010
|
|
|
6/29/2016
|
-0.20 / -1.27%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.79
|
10.95
|
6,119,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|