|
|
Closing price on 11/11/2011
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.30 |
| Volume |
13,470 |
| Split-adjusted Price |
12.17 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2011
|
-0.70 / -4.38%
|
16.80
|
16.80
|
15.30
|
15.30
|
15.30
|
12.17
|
13,470
|
|
|
11/10/2011
|
-0.30 / -1.84%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
12.73
|
20,910
|
|
|
11/9/2011
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.30
|
12.97
|
11,920
|
|
|
11/8/2011
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
13.05
|
14,510
|
|
|
11/7/2011
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.10
|
12.81
|
10,860
|
|
|
11/4/2011
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
12.73
|
13,860
|
|
|
11/3/2011
|
+0.40 / +2.61%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
12.49
|
9,940
|
|
|
11/2/2011
|
-0.70 / -4.38%
|
15.40
|
15.80
|
15.30
|
15.30
|
15.30
|
12.17
|
10,500
|
|
|
11/1/2011
|
-0.30 / -1.84%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.00
|
12.73
|
18,550
|
|
|
10/31/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
12.97
|
11,750
|
|
|
10/28/2011
|
+0.70 / +4.49%
|
15.20
|
16.30
|
15.10
|
16.30
|
16.30
|
12.97
|
16,600
|
|
|
10/27/2011
|
-0.80 / -4.88%
|
16.10
|
16.50
|
15.60
|
15.60
|
15.60
|
12.41
|
21,000
|
|
|
10/26/2011
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
13.05
|
11,830
|
|
|
10/25/2011
|
-0.50 / -2.98%
|
16.20
|
16.90
|
16.00
|
16.30
|
16.30
|
12.97
|
15,130
|
|
|
10/24/2011
|
+0.60 / +3.70%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
13.37
|
10,210
|
|
|
10/21/2011
|
+0.10 / +0.62%
|
16.10
|
16.50
|
15.50
|
16.20
|
16.20
|
12.89
|
15,010
|
|
|
10/20/2011
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.00
|
16.10
|
16.10
|
12.81
|
16,200
|
|
|
10/19/2011
|
-0.40 / -2.53%
|
15.80
|
16.40
|
15.10
|
15.40
|
15.40
|
12.25
|
18,650
|
|
|
10/18/2011
|
-0.70 / -4.24%
|
16.70
|
16.80
|
15.80
|
15.80
|
15.80
|
12.57
|
27,500
|
|
|
10/17/2011
|
-0.30 / -1.79%
|
16.10
|
16.90
|
16.10
|
16.50
|
16.50
|
13.13
|
16,710
|
|
|
10/14/2011
|
+0.80 / +5.00%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.80
|
13.37
|
20,780
|
|
|
10/13/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.00
|
12.73
|
14,800
|
|
|
10/12/2011
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.90
|
16.00
|
16.00
|
12.73
|
13,950
|
|
|
10/11/2011
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
12.73
|
15,500
|
|
|
10/10/2011
|
-0.70 / -4.17%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.10
|
12.81
|
18,310
|
|
|
10/7/2011
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
13.37
|
12,100
|
|
|
10/6/2011
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
13.45
|
17,520
|
|
|
10/5/2011
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
13.45
|
19,800
|
|
|
10/4/2011
|
+0.10 / +0.61%
|
16.70
|
16.90
|
15.90
|
16.60
|
16.60
|
13.21
|
16,050
|
|
|
10/3/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.50
|
13.13
|
13,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|