|
|
Closing price on 8/9/2017
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.55 |
| Volume |
1,745,540 |
| Split-adjusted Price |
10.21 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.55
|
14.55
|
14.70
|
10.21
|
1,745,540
|
|
|
8/8/2017
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.95
|
14.95
|
15.04
|
10.50
|
2,008,900
|
|
|
8/7/2017
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.85
|
15.00
|
14.95
|
10.53
|
1,697,570
|
|
|
8/4/2017
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.98
|
10.46
|
1,407,030
|
|
|
8/3/2017
|
-0.15 / -0.99%
|
15.15
|
15.20
|
14.90
|
15.00
|
15.05
|
10.53
|
1,289,560
|
|
|
8/2/2017
|
+0.30 / +2.02%
|
14.85
|
15.25
|
14.80
|
15.15
|
15.08
|
10.64
|
2,528,030
|
|
|
8/1/2017
|
+0.20 / +1.37%
|
14.65
|
15.05
|
14.65
|
14.85
|
14.89
|
10.42
|
2,668,150
|
|
|
7/31/2017
|
-0.40 / -2.66%
|
15.00
|
15.00
|
14.50
|
14.65
|
14.76
|
10.28
|
3,858,410
|
|
|
7/28/2017
|
-0.10 / -0.66%
|
15.15
|
15.25
|
15.05
|
15.05
|
15.16
|
10.57
|
2,642,960
|
|
|
7/27/2017
|
-0.10 / -0.66%
|
15.35
|
15.35
|
15.15
|
15.15
|
15.26
|
10.64
|
1,804,630
|
|
|
7/26/2017
|
+0.10 / +0.66%
|
15.20
|
15.45
|
15.15
|
15.25
|
15.28
|
10.71
|
2,310,390
|
|
|
7/25/2017
|
+0.05 / +0.33%
|
15.15
|
15.35
|
15.10
|
15.15
|
15.19
|
10.64
|
1,789,730
|
|
|
7/24/2017
|
+0.10 / +0.67%
|
15.00
|
15.25
|
14.95
|
15.10
|
15.06
|
10.60
|
1,841,790
|
|
|
7/21/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.08
|
10.53
|
2,663,010
|
|
|
7/20/2017
|
-0.20 / -1.32%
|
15.25
|
15.35
|
14.95
|
15.00
|
15.10
|
10.53
|
4,182,810
|
|
|
7/19/2017
|
-0.10 / -0.65%
|
15.35
|
15.45
|
15.20
|
15.20
|
15.31
|
10.67
|
2,602,330
|
|
|
7/18/2017
|
-0.15 / -0.97%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.24
|
10.74
|
2,797,640
|
|
|
7/17/2017
|
-0.70 / -4.33%
|
16.15
|
16.20
|
15.05
|
15.45
|
15.44
|
10.85
|
7,227,120
|
|
|
7/14/2017
|
-0.10 / -0.62%
|
16.25
|
16.40
|
16.10
|
16.15
|
16.24
|
11.34
|
2,991,480
|
|
|
7/13/2017
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.10
|
16.25
|
16.20
|
11.41
|
2,056,940
|
|
|
7/12/2017
|
+0.05 / +0.31%
|
16.20
|
16.35
|
16.15
|
16.20
|
16.21
|
11.37
|
3,132,420
|
|
|
7/11/2017
|
-0.05 / -0.31%
|
16.15
|
16.35
|
16.00
|
16.15
|
16.16
|
11.34
|
2,575,580
|
|
|
7/10/2017
|
-0.40 / -2.41%
|
16.70
|
16.70
|
16.15
|
16.20
|
16.39
|
11.37
|
3,521,610
|
|
|
7/7/2017
|
-0.35 / -2.06%
|
17.00
|
17.15
|
16.60
|
16.60
|
16.89
|
11.65
|
5,182,210
|
|
|
7/6/2017
|
-0.10 / -0.59%
|
17.05
|
17.15
|
16.95
|
16.95
|
17.04
|
11.90
|
2,283,510
|
|
|
7/5/2017
|
-0.05 / -0.29%
|
17.10
|
17.20
|
17.00
|
17.05
|
17.09
|
11.97
|
1,898,910
|
|
|
7/4/2017
|
+0.25 / +1.48%
|
17.00
|
17.25
|
16.85
|
17.10
|
17.03
|
12.00
|
3,456,560
|
|
|
7/3/2017
|
0.00 / 0.00%
|
16.85
|
17.10
|
16.80
|
16.85
|
16.95
|
11.83
|
2,219,500
|
|
|
6/30/2017
|
-0.05 / -0.30%
|
16.95
|
17.00
|
16.80
|
16.85
|
16.87
|
11.83
|
1,616,310
|
|
|
6/29/2017
|
+0.10 / +0.60%
|
16.95
|
17.15
|
16.85
|
16.90
|
16.99
|
11.86
|
2,735,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|