|
|
Closing price on 8/9/2019
|
|
| Open |
15.60 |
| High |
15.85 |
| Low |
15.55 |
| Volume |
3,749,560 |
| Split-adjusted Price |
11.29 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.55
|
15.55
|
15.68
|
11.29
|
3,749,560
|
|
|
8/8/2019
|
-0.15 / -0.95%
|
15.70
|
15.85
|
15.60
|
15.60
|
15.70
|
11.32
|
2,961,730
|
|
|
8/7/2019
|
-0.25 / -1.56%
|
16.15
|
16.40
|
15.70
|
15.75
|
16.06
|
11.43
|
3,500,390
|
|
|
8/6/2019
|
+1.00 / +6.67%
|
14.80
|
16.05
|
14.60
|
16.00
|
15.68
|
11.61
|
6,426,110
|
|
|
8/5/2019
|
-0.25 / -1.64%
|
15.20
|
15.25
|
14.95
|
15.00
|
15.06
|
10.89
|
1,626,740
|
|
|
8/2/2019
|
+0.15 / +0.99%
|
14.90
|
15.30
|
14.90
|
15.25
|
15.18
|
11.07
|
2,643,690
|
|
|
8/1/2019
|
+0.35 / +2.37%
|
14.75
|
15.10
|
14.70
|
15.10
|
14.94
|
10.96
|
1,939,230
|
|
|
7/31/2019
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.70
|
14.75
|
14.78
|
10.71
|
2,323,220
|
|
|
7/30/2019
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.95
|
10.74
|
2,679,590
|
|
|
7/29/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.31
|
11.10
|
1,415,500
|
|
|
7/26/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.37
|
11.18
|
1,152,040
|
|
|
7/25/2019
|
-0.05 / -0.32%
|
15.35
|
15.45
|
15.30
|
15.40
|
15.39
|
11.18
|
1,703,100
|
|
|
7/24/2019
|
+0.10 / +0.65%
|
15.45
|
15.45
|
15.30
|
15.45
|
15.39
|
11.21
|
7,034,170
|
|
|
7/23/2019
|
-0.25 / -1.60%
|
15.50
|
15.60
|
15.30
|
15.35
|
15.41
|
11.14
|
1,908,960
|
|
|
7/22/2019
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.35
|
15.60
|
15.51
|
11.32
|
3,600,250
|
|
|
7/19/2019
|
+0.35 / +2.32%
|
15.15
|
15.60
|
15.15
|
15.45
|
15.43
|
11.21
|
5,538,340
|
|
|
7/18/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.10
|
15.03
|
10.96
|
1,842,760
|
|
|
7/17/2019
|
+0.40 / +2.72%
|
14.60
|
15.10
|
14.60
|
15.10
|
14.96
|
10.96
|
3,699,600
|
|
|
7/16/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.74
|
10.67
|
4,517,330
|
|
|
7/15/2019
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.75
|
14.77
|
10.71
|
1,622,930
|
|
|
7/12/2019
|
-0.60 / -3.93%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.78
|
10.63
|
1,645,760
|
|
|
7/11/2019
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.15
|
15.25
|
15.23
|
10.71
|
5,005,450
|
|
|
7/10/2019
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.25
|
15.30
|
15.30
|
10.74
|
2,148,130
|
|
|
7/9/2019
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.25
|
15.35
|
15.33
|
10.78
|
1,462,820
|
|
|
7/8/2019
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.20
|
15.40
|
15.32
|
10.81
|
2,590,020
|
|
|
7/5/2019
|
+0.35 / +2.33%
|
15.05
|
15.40
|
15.00
|
15.35
|
15.27
|
10.78
|
3,682,150
|
|
|
7/4/2019
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.90
|
15.00
|
14.99
|
10.53
|
3,157,220
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|