|
|
Closing price on 1/8/2016
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
212,700 |
| Split-adjusted Price |
16.46 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
-0.60 / -2.49%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.69
|
16.46
|
212,700
|
|
|
1/7/2016
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.90
|
24.10
|
24.06
|
16.88
|
698,770
|
|
|
1/6/2016
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.20
|
24.20
|
24.32
|
16.95
|
206,720
|
|
|
1/5/2016
|
+0.70 / +2.98%
|
23.50
|
24.40
|
23.50
|
24.20
|
24.05
|
16.95
|
186,980
|
|
|
1/4/2016
|
-0.80 / -3.29%
|
24.80
|
24.80
|
23.50
|
23.50
|
23.84
|
16.46
|
801,660
|
|
|
12/31/2015
|
-0.30 / -1.22%
|
24.60
|
24.70
|
24.30
|
24.30
|
24.46
|
17.02
|
174,940
|
|
|
12/30/2015
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.40
|
24.60
|
24.54
|
17.23
|
156,940
|
|
|
12/29/2015
|
-0.30 / -1.21%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.57
|
17.16
|
202,760
|
|
|
12/28/2015
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.80
|
24.80
|
25.00
|
17.37
|
308,360
|
|
|
12/25/2015
|
-0.10 / -0.40%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.08
|
17.58
|
292,360
|
|
|
12/24/2015
|
+0.10 / +0.40%
|
25.10
|
25.50
|
25.10
|
25.20
|
25.20
|
17.65
|
102,520
|
|
|
12/23/2015
|
-0.30 / -1.18%
|
25.30
|
25.40
|
24.90
|
25.10
|
25.16
|
17.58
|
532,770
|
|
|
12/22/2015
|
-0.30 / -1.17%
|
25.60
|
26.40
|
25.20
|
25.40
|
25.67
|
17.79
|
373,570
|
|
|
12/21/2015
|
+1.20 / +4.90%
|
25.60
|
25.80
|
25.40
|
25.70
|
25.60
|
18.00
|
355,250
|
|
|
12/18/2015
|
-1.10 / -4.30%
|
25.50
|
26.90
|
24.50
|
24.50
|
24.78
|
17.16
|
1,466,910
|
|
|
12/17/2015
|
-0.40 / -1.54%
|
25.90
|
26.00
|
25.40
|
25.60
|
25.60
|
17.93
|
485,120
|
|
|
12/16/2015
|
-1.20 / -4.41%
|
26.30
|
27.20
|
25.80
|
26.00
|
26.21
|
18.21
|
1,979,000
|
|
|
12/15/2015
|
-2.00 / -6.85%
|
29.20
|
29.20
|
27.20
|
27.20
|
28.47
|
19.06
|
3,407,590
|
|
|
12/14/2015
|
+0.90 / +3.18%
|
28.50
|
29.60
|
28.40
|
29.20
|
29.21
|
20.46
|
1,908,520
|
|
|
12/11/2015
|
-0.10 / -0.35%
|
28.60
|
28.60
|
27.60
|
28.30
|
28.51
|
19.83
|
2,722,020
|
|
|
12/10/2015
|
+0.20 / +0.71%
|
28.50
|
28.70
|
28.20
|
28.40
|
28.56
|
19.90
|
1,447,550
|
|
|
12/9/2015
|
+0.30 / +1.08%
|
28.00
|
28.40
|
27.80
|
28.20
|
28.22
|
19.76
|
2,284,260
|
|
|
12/8/2015
|
+0.40 / +1.45%
|
27.40
|
28.00
|
27.20
|
27.90
|
27.73
|
19.55
|
3,753,050
|
|
|
12/7/2015
|
0.00 / 0.00%
|
27.20
|
27.70
|
27.10
|
27.50
|
27.56
|
19.27
|
1,747,220
|
|
|
12/4/2015
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.00
|
27.50
|
27.49
|
19.27
|
2,275,780
|
|
|
12/3/2015
|
+0.50 / +1.85%
|
27.20
|
27.60
|
27.20
|
27.50
|
27.49
|
19.27
|
1,620,230
|
|
|
12/2/2015
|
+0.60 / +2.27%
|
26.50
|
27.10
|
26.40
|
27.00
|
26.95
|
18.92
|
1,698,080
|
|
|
12/1/2015
|
+0.40 / +1.54%
|
26.00
|
26.60
|
25.90
|
26.40
|
26.38
|
18.49
|
1,904,610
|
|
|
11/30/2015
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.60
|
26.00
|
25.99
|
18.21
|
2,048,060
|
|
|
11/27/2015
|
+0.10 / +0.39%
|
26.00
|
26.30
|
25.80
|
25.90
|
26.06
|
18.14
|
3,780,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|