|
|
Closing price on 9/16/2016
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
6,762,470 |
| Split-adjusted Price |
12.11 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
-0.05 / -0.29%
|
17.20
|
17.40
|
17.20
|
17.25
|
17.26
|
12.11
|
6,762,470
|
|
|
9/15/2016
|
+0.05 / +0.29%
|
17.25
|
17.50
|
17.25
|
17.30
|
17.32
|
12.14
|
891,010
|
|
|
9/14/2016
|
-0.55 / -3.09%
|
17.70
|
17.95
|
17.25
|
17.25
|
17.70
|
12.11
|
6,471,770
|
|
|
9/13/2016
|
-0.35 / -1.93%
|
18.00
|
18.15
|
17.75
|
17.80
|
17.90
|
12.50
|
2,989,000
|
|
|
9/12/2016
|
-0.05 / -0.27%
|
18.10
|
18.25
|
17.80
|
18.15
|
18.05
|
12.74
|
3,626,180
|
|
|
9/9/2016
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.06
|
12.78
|
2,473,830
|
|
|
9/8/2016
|
-0.20 / -1.10%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.16
|
12.64
|
7,618,840
|
|
|
9/7/2016
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.60
|
18.20
|
18.04
|
12.78
|
4,452,450
|
|
|
9/6/2016
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.70
|
12.50
|
4,958,950
|
|
|
9/5/2016
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.66
|
12.36
|
3,226,800
|
|
|
9/1/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.72
|
12.50
|
4,448,320
|
|
|
8/31/2016
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.70
|
12.50
|
5,862,050
|
|
|
8/30/2016
|
+0.20 / +1.16%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.48
|
12.29
|
6,376,280
|
|
|
8/29/2016
|
-0.90 / -4.95%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.71
|
12.14
|
4,602,220
|
|
|
8/26/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.19
|
12.78
|
7,635,620
|
|
|
8/25/2016
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.14
|
12.78
|
6,780,360
|
|
|
8/24/2016
|
+0.20 / +1.10%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.10
|
12.85
|
5,784,570
|
|
|
8/23/2016
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.87
|
12.71
|
7,868,820
|
|
|
8/22/2016
|
+0.20 / +1.13%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.82
|
12.57
|
4,374,180
|
|
|
8/19/2016
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.60
|
17.70
|
17.77
|
12.43
|
4,451,050
|
|
|
8/18/2016
|
-0.50 / -2.73%
|
18.10
|
18.40
|
17.80
|
17.80
|
18.02
|
12.50
|
7,429,450
|
|
|
8/17/2016
|
-0.30 / -1.61%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.36
|
12.85
|
11,837,040
|
|
|
8/16/2016
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.10
|
18.60
|
18.34
|
13.06
|
8,357,250
|
|
|
8/15/2016
|
+0.80 / +4.55%
|
17.60
|
18.40
|
17.50
|
18.40
|
18.02
|
12.92
|
11,044,200
|
|
|
8/12/2016
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.65
|
12.36
|
4,436,310
|
|
|
8/11/2016
|
+0.60 / +3.47%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.66
|
12.57
|
10,385,780
|
|
|
8/10/2016
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.34
|
12.14
|
4,910,280
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|