|
|
Closing price on 9/7/2018
|
|
| Open |
11.80 |
| High |
12.05 |
| Low |
11.75 |
| Volume |
1,824,760 |
| Split-adjusted Price |
8.39 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
+0.10 / +0.84%
|
11.80
|
12.05
|
11.75
|
11.95
|
11.90
|
8.39
|
1,824,760
|
|
|
9/6/2018
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.65
|
11.85
|
11.82
|
8.32
|
1,358,610
|
|
|
9/5/2018
|
-0.20 / -1.67%
|
11.90
|
12.05
|
11.80
|
11.80
|
11.89
|
8.28
|
1,268,870
|
|
|
9/4/2018
|
-0.10 / -0.83%
|
11.95
|
12.20
|
11.85
|
12.00
|
12.02
|
8.42
|
1,678,050
|
|
|
8/31/2018
|
-0.15 / -1.22%
|
12.20
|
12.25
|
12.00
|
12.10
|
12.10
|
8.49
|
1,155,550
|
|
|
8/30/2018
|
+0.20 / +1.66%
|
12.05
|
12.25
|
12.00
|
12.25
|
12.12
|
8.60
|
1,703,230
|
|
|
8/29/2018
|
-0.35 / -2.82%
|
12.30
|
12.40
|
12.05
|
12.05
|
12.20
|
8.46
|
1,581,620
|
|
|
8/28/2018
|
-0.05 / -0.40%
|
12.40
|
12.55
|
12.20
|
12.40
|
12.41
|
8.70
|
1,873,670
|
|
|
8/27/2018
|
0.00 / 0.00%
|
12.40
|
12.65
|
12.40
|
12.45
|
12.52
|
8.74
|
2,867,330
|
|
|
8/24/2018
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.35
|
12.45
|
12.43
|
8.74
|
1,352,300
|
|
|
8/23/2018
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.35
|
12.50
|
12.50
|
8.78
|
2,512,890
|
|
|
8/22/2018
|
+0.30 / +2.48%
|
12.15
|
12.55
|
12.10
|
12.40
|
12.40
|
8.70
|
4,001,080
|
|
|
8/21/2018
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.03
|
8.49
|
1,923,180
|
|
|
8/20/2018
|
-0.15 / -1.23%
|
12.10
|
12.10
|
11.85
|
12.00
|
11.96
|
8.42
|
1,738,830
|
|
|
8/17/2018
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.00
|
12.15
|
12.17
|
8.53
|
1,569,200
|
|
|
8/16/2018
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.85
|
12.20
|
12.04
|
8.56
|
1,695,850
|
|
|
8/15/2018
|
+0.20 / +1.67%
|
12.00
|
12.35
|
12.00
|
12.20
|
12.20
|
8.56
|
2,779,850
|
|
|
8/14/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.02
|
8.42
|
1,909,990
|
|
|
8/13/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.95
|
8.42
|
1,635,750
|
|
|
8/10/2018
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.80
|
12.00
|
11.92
|
8.42
|
1,570,590
|
|
|
8/9/2018
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.85
|
11.85
|
11.92
|
8.32
|
1,818,650
|
|
|
8/8/2018
|
+0.25 / +2.16%
|
11.65
|
11.85
|
11.60
|
11.85
|
11.69
|
8.32
|
1,636,550
|
|
|
8/7/2018
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.58
|
8.14
|
960,180
|
|
|
8/6/2018
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.45
|
11.60
|
11.55
|
8.14
|
1,590,030
|
|
|
8/3/2018
|
-0.15 / -1.27%
|
11.80
|
11.95
|
11.65
|
11.65
|
11.78
|
8.18
|
1,405,360
|
|
|
8/2/2018
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.55
|
11.80
|
11.68
|
8.28
|
1,669,340
|
|
|
8/1/2018
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.75
|
11.85
|
11.88
|
8.32
|
1,626,570
|
|
|
7/31/2018
|
-0.25 / -2.05%
|
11.95
|
12.20
|
11.70
|
11.95
|
12.00
|
8.39
|
3,174,530
|
|
|
7/30/2018
|
+0.30 / +2.52%
|
11.95
|
12.30
|
11.95
|
12.20
|
12.11
|
8.56
|
2,205,560
|
|
|
7/27/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.82
|
8.35
|
1,609,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|