KBC GROUP $20.40

up +0.03


22/5/2013 04:22 PM  |  OTC : KBCSY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

KBCSY historical data

Date Open High Low Close Volume
5/22/2013 20.45 20.64 20.25 20.40 48
5/21/2013 20.39 20.55 20.37 20.37 11
5/20/2013 20.96 21.17 20.96 21.17 18
5/17/2013 20.95 20.95 20.95 20.95 4
5/16/2013 20.86 20.86 20.86 20.86 5
5/15/2013 19.49 20.84 19.49 20.84 15
5/14/2013 19.75 19.90 19.75 19.90 8
5/13/2013 19.55 19.95 19.05 19.95 11
5/10/2013 19.86 20.20 19.80 19.80 7
5/9/2013 20.42 20.53 20.25 20.25 12
5/8/2013 20.69 20.69 20.68 20.68 11
5/7/2013 20.48 20.56 20.44 20.45 213
5/6/2013 20.26 20.26 20.22 20.23 46
5/3/2013 20.11 20.17 20.10 20.17 77
5/2/2013 19.78 19.94 19.78 19.83 14
5/1/2013 19.42 19.42 19.35 19.35 22
4/30/2013 19.47 19.50 19.47 19.50 10
4/29/2013 19.53 19.71 19.53 19.71 9
4/26/2013 19.24 19.37 19.22 19.37 32
4/25/2013 19.30 19.34 19.24 19.25 41
4/24/2013 18.99 19.01 18.99 19.01 10
4/23/2013 18.93 18.93 18.89 18.93 18
4/22/2013 18.15 18.23 18.15 18.22 25
4/19/2013 17.60 17.75 17.57 17.75 15
4/18/2013 17.37 17.44 17.25 17.43 11
4/17/2013 17.35 17.58 17.32 17.43 55
4/16/2013 18.60 18.63 18.48 18.48 7
4/15/2013 18.18 18.18 18.18 18.18 62
4/12/2013 19.27 19.27 19.27 19.27 0
4/11/2013 19.12 19.27 19.12 19.27 21
4/10/2013 18.85 18.85 18.80 18.80 7
4/9/2013 17.66 17.88 17.66 17.88 6
4/8/2013 17.18 17.18 17.18 17.18 5
4/5/2013 17.30 17.45 17.30 17.30 9
4/4/2013 17.50 17.57 17.50 17.57 5
4/3/2013 17.13 17.29 17.08 17.28 17
4/2/2013 17.44 17.45 17.27 17.27 59
4/1/2013 17.25 17.25 17.25 17.25 11
3/28/2013 17.08 17.25 17.08 17.25 21
3/27/2013 17.07 17.23 17.05 17.23 27
3/26/2013 17.69 17.73 17.69 17.73 4
3/25/2013 18.47 18.47 17.75 17.75 66
3/22/2013 18.63 18.63 18.63 18.63 6
3/21/2013 18.47 18.78 18.45 18.56 21
3/20/2013 18.34 18.36 18.31 18.33 55
3/19/2013 18.69 18.90 18.09 18.15 27
3/18/2013 18.72 18.72 18.63 18.63 16
3/15/2013 19.46 19.53 19.34 19.36 14
3/14/2013 19.41 19.57 19.41 19.57 5
3/13/2013 19.10 19.19 19.10 19.16 13
3/12/2013 19.07 19.14 19.07 19.14 5
3/11/2013 19.56 19.56 19.56 19.56 8
3/8/2013 19.45 19.53 19.35 19.53 24
3/7/2013 19.45 19.45 19.34 19.45 19
3/6/2013 18.95 19.02 18.95 19.02 6
3/5/2013 18.72 18.91 18.72 18.91 17
3/4/2013 18.20 18.40 18.20 18.40 16
3/1/2013 18.05 18.19 18.00 18.02 23
2/28/2013 18.47 18.56 18.47 18.51 7
2/27/2013 18.15 18.28 18.15 18.28 13
2/26/2013 18.10 18.14 17.97 17.97 21
2/25/2013 18.81 18.81 18.41 18.49 7
2/22/2013 18.68 18.81 18.64 18.81 11
2/21/2013 18.75 18.84 18.61 18.69 55
2/20/2013 19.92 19.92 19.39 19.39 13
2/19/2013 19.87 20.00 19.87 19.89 5
2/15/2013 19.83 19.85 19.64 19.66 37
2/14/2013 20.06 20.06 20.02 20.06 11
2/13/2013 18.95 19.10 18.95 19.10 10
2/12/2013 19.15 19.15 19.15 19.15 0
2/11/2013 19.15 19.15 19.15 19.15 14
2/8/2013 19.21 19.39 19.21 19.25 9
2/7/2013 18.63 18.66 18.37 18.47 59
2/6/2013 18.65 18.80 18.65 18.80 15
2/5/2013 19.38 19.52 19.24 19.30 20
2/4/2013 19.05 19.09 18.71 18.77 29
2/1/2013 19.35 19.77 19.35 19.77 53
1/31/2013 19.63 19.80 19.59 19.59 10
1/30/2013 19.52 19.52 19.49 19.49 18
1/29/2013 19.61 19.71 19.48 19.71 14
1/28/2013 19.68 19.70 19.68 19.70 4
1/25/2013 19.14 19.37 19.14 19.19 14
1/24/2013 18.52 18.52 18.42 18.42 9
Marketplace
Trading Center