|
|
Closing price on 9/14/2020
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
2,919,290 |
| Split-adjusted Price |
10.16 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2020
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.50
|
13.55
|
13.60
|
10.16
|
2,919,290
|
|
|
9/11/2020
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.67
|
10.35
|
2,608,100
|
|
|
9/10/2020
|
+0.05 / +0.36%
|
13.85
|
13.95
|
13.75
|
13.75
|
13.84
|
10.31
|
2,289,760
|
|
|
9/9/2020
|
+0.05 / +0.37%
|
13.65
|
13.70
|
13.60
|
13.70
|
13.65
|
10.28
|
2,609,970
|
|
|
9/8/2020
|
+0.20 / +1.49%
|
13.55
|
13.65
|
13.45
|
13.65
|
13.56
|
10.24
|
1,633,950
|
|
|
9/7/2020
|
-0.15 / -1.10%
|
13.75
|
13.75
|
13.45
|
13.45
|
13.59
|
10.09
|
2,010,660
|
|
|
9/4/2020
|
+0.15 / +1.12%
|
13.30
|
13.65
|
13.25
|
13.60
|
13.45
|
10.20
|
3,654,190
|
|
|
9/3/2020
|
-0.20 / -1.47%
|
13.70
|
13.80
|
13.40
|
13.45
|
13.57
|
10.09
|
4,542,010
|
|
|
9/1/2020
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.55
|
13.65
|
13.68
|
10.24
|
2,167,350
|
|
|
8/31/2020
|
-0.25 / -1.79%
|
14.10
|
14.15
|
13.70
|
13.70
|
13.89
|
10.28
|
1,933,260
|
|
|
8/28/2020
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.95
|
13.95
|
14.03
|
10.46
|
1,432,490
|
|
|
8/27/2020
|
+0.05 / +0.36%
|
13.90
|
14.15
|
13.90
|
13.95
|
14.01
|
10.46
|
1,190,000
|
|
|
8/26/2020
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.92
|
10.43
|
2,187,810
|
|
|
8/25/2020
|
-0.10 / -0.72%
|
13.95
|
14.10
|
13.80
|
13.80
|
13.92
|
10.35
|
1,518,040
|
|
|
8/24/2020
|
+0.10 / +0.72%
|
13.90
|
13.95
|
13.80
|
13.90
|
13.90
|
10.43
|
1,677,480
|
|
|
8/21/2020
|
+0.25 / +1.85%
|
13.60
|
13.85
|
13.60
|
13.80
|
13.72
|
10.35
|
1,939,930
|
|
|
8/20/2020
|
-0.05 / -0.37%
|
13.50
|
13.75
|
13.50
|
13.55
|
13.60
|
10.16
|
1,946,110
|
|
|
8/19/2020
|
+0.15 / +1.12%
|
13.45
|
13.80
|
13.45
|
13.60
|
13.61
|
10.20
|
1,748,140
|
|
|
8/18/2020
|
-0.05 / -0.37%
|
13.35
|
13.60
|
13.35
|
13.45
|
13.45
|
10.09
|
1,099,430
|
|
|
8/17/2020
|
+0.10 / +0.75%
|
13.35
|
13.55
|
13.30
|
13.50
|
13.42
|
10.13
|
1,288,760
|
|
|
8/14/2020
|
-0.30 / -2.19%
|
13.60
|
13.75
|
13.30
|
13.40
|
13.50
|
10.05
|
2,195,830
|
|
|
8/13/2020
|
+0.15 / +1.11%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.58
|
10.28
|
2,231,890
|
|
|
8/12/2020
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.40
|
13.55
|
13.55
|
10.16
|
1,577,260
|
|
|
8/11/2020
|
-0.05 / -0.37%
|
13.75
|
13.80
|
13.55
|
13.60
|
13.63
|
10.20
|
1,475,900
|
|
|
8/10/2020
|
+0.35 / +2.63%
|
13.40
|
13.95
|
13.40
|
13.65
|
13.72
|
10.24
|
2,256,360
|
|
|
8/7/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.20
|
9.98
|
1,244,750
|
|
|
8/6/2020
|
0.00 / 0.00%
|
13.05
|
13.40
|
13.00
|
13.20
|
13.19
|
9.90
|
1,604,510
|
|
|
8/5/2020
|
+0.15 / +1.15%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.10
|
9.90
|
1,687,530
|
|
|
8/4/2020
|
+0.15 / +1.16%
|
13.00
|
13.20
|
12.95
|
13.05
|
13.07
|
9.79
|
1,326,010
|
|
|
8/3/2020
|
+0.50 / +4.03%
|
12.60
|
12.95
|
12.45
|
12.90
|
12.75
|
9.68
|
2,127,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|