|
|
Closing price on 4/23/2014
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.30 |
| Volume |
130 |
| Split-adjusted Price |
10.83 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.30
|
13.10
|
13.10
|
10.83
|
130
|
|
|
4/22/2014
|
+0.80 / +6.45%
|
12.40
|
13.20
|
11.60
|
13.20
|
13.20
|
10.92
|
1,130
|
|
|
4/21/2014
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
10.25
|
30
|
|
|
4/18/2014
|
+0.80 / +6.90%
|
12.30
|
12.40
|
10.80
|
12.40
|
12.40
|
10.25
|
1,050
|
|
|
4/17/2014
|
+0.70 / +6.42%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
9.59
|
860
|
|
|
4/16/2014
|
+0.70 / +6.86%
|
10.90
|
10.90
|
9.50
|
10.90
|
10.90
|
9.01
|
3,510
|
|
|
4/15/2014
|
-0.70 / -6.42%
|
10.90
|
11.30
|
10.20
|
10.20
|
10.20
|
8.44
|
80
|
|
|
4/14/2014
|
-0.80 / -6.84%
|
11.60
|
12.00
|
10.90
|
10.90
|
10.90
|
9.01
|
1,060
|
|
|
4/11/2014
|
+0.70 / +6.36%
|
11.00
|
11.70
|
10.30
|
11.70
|
11.70
|
9.68
|
1,830
|
|
|
4/10/2014
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.10
|
110
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
9.18
|
2,210
|
|
|
4/7/2014
|
+0.10 / +0.91%
|
10.30
|
11.10
|
10.30
|
11.10
|
11.10
|
9.18
|
560
|
|
|
4/4/2014
|
+0.60 / +5.77%
|
9.70
|
11.00
|
9.70
|
11.00
|
11.00
|
9.10
|
40
|
|
|
4/3/2014
|
+0.50 / +5.05%
|
9.30
|
10.40
|
9.30
|
10.40
|
10.40
|
8.60
|
1,240
|
|
|
4/2/2014
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.90
|
8.19
|
1,250
|
|
|
4/1/2014
|
-0.70 / -7.00%
|
9.30
|
10.50
|
9.30
|
9.30
|
9.30
|
7.69
|
290
|
|
|
3/31/2014
|
+0.60 / +6.38%
|
9.00
|
10.00
|
9.00
|
10.00
|
10.00
|
8.27
|
340
|
|
|
3/28/2014
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.77
|
1,120
|
|
|
3/27/2014
|
-0.70 / -6.48%
|
11.10
|
11.10
|
10.10
|
10.10
|
10.10
|
8.35
|
20
|
|
|
3/26/2014
|
-0.80 / -6.90%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
8.93
|
1,060
|
|
|
3/25/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.59
|
0
|
|
|
3/24/2014
|
-0.40 / -3.33%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
9.59
|
1,490
|
|
|
3/21/2014
|
+0.60 / +5.26%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
9.92
|
170
|
|
|
3/20/2014
|
-0.80 / -6.56%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.40
|
9.43
|
130
|
|
|
3/19/2014
|
+0.60 / +5.17%
|
12.30
|
12.30
|
10.80
|
12.20
|
12.20
|
10.09
|
6,760
|
|
|
3/18/2014
|
+0.10 / +0.87%
|
10.70
|
11.70
|
10.70
|
11.60
|
11.60
|
9.59
|
510
|
|
|
3/17/2014
|
+0.70 / +6.48%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.50
|
9.51
|
1,530
|
|
|
3/14/2014
|
-0.80 / -6.90%
|
10.80
|
11.60
|
10.80
|
10.80
|
10.80
|
8.93
|
80
|
|
|
3/13/2014
|
+0.70 / +6.42%
|
10.20
|
11.60
|
10.20
|
11.60
|
11.60
|
9.59
|
6,140
|
|
|
3/12/2014
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.90
|
10.90
|
10.90
|
9.01
|
400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|