|
|
Closing price on 9/25/2020
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
2,316,140 |
| Split-adjusted Price |
10.65 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
10.65
|
2,316,140
|
|
|
9/24/2020
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.15
|
14.30
|
14.25
|
10.73
|
2,498,870
|
|
|
9/23/2020
|
+0.50 / +3.60%
|
14.20
|
14.50
|
14.15
|
14.40
|
14.33
|
10.80
|
4,622,630
|
|
|
9/22/2020
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.70
|
13.90
|
13.81
|
10.43
|
2,435,550
|
|
|
9/21/2020
|
+0.20 / +1.47%
|
13.70
|
13.95
|
13.65
|
13.85
|
13.85
|
10.39
|
9,298,950
|
|
|
9/18/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.55
|
13.65
|
13.63
|
10.24
|
1,883,560
|
|
|
9/17/2020
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.50
|
13.65
|
13.62
|
10.24
|
1,309,590
|
|
|
9/16/2020
|
+0.15 / +1.11%
|
13.55
|
13.75
|
13.50
|
13.65
|
13.60
|
10.24
|
2,417,320
|
|
|
9/15/2020
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.50
|
13.50
|
13.56
|
10.13
|
1,895,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|