|
|
Closing price on 11/5/2015
|
|
| Open |
23.60 |
| High |
23.80 |
| Low |
23.40 |
| Volume |
609,480 |
| Split-adjusted Price |
16.53 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.40
|
23.60
|
23.61
|
16.53
|
609,480
|
|
|
11/4/2015
|
-0.10 / -0.42%
|
23.90
|
24.20
|
23.80
|
23.80
|
23.99
|
16.67
|
557,120
|
|
|
11/3/2015
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.85
|
16.74
|
4,025,250
|
|
|
11/2/2015
|
+0.50 / +2.15%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.83
|
16.67
|
1,350,630
|
|
|
10/30/2015
|
+0.30 / +1.30%
|
23.00
|
23.70
|
23.00
|
23.30
|
23.37
|
16.32
|
665,980
|
|
|
10/29/2015
|
-0.20 / -0.86%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.15
|
16.11
|
308,390
|
|
|
10/28/2015
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.10
|
23.20
|
23.23
|
16.25
|
1,239,022
|
|
|
10/27/2015
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.19
|
16.25
|
202,900
|
|
|
10/26/2015
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.48
|
16.32
|
413,500
|
|
|
10/23/2015
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.70
|
23.70
|
23.81
|
16.60
|
2,256,940
|
|
|
10/22/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.88
|
16.81
|
241,880
|
|
|
10/21/2015
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.80
|
24.00
|
23.92
|
16.81
|
467,540
|
|
|
10/20/2015
|
-0.30 / -1.23%
|
24.30
|
24.40
|
24.00
|
24.00
|
24.20
|
16.81
|
728,150
|
|
|
10/19/2015
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.37
|
17.02
|
2,684,410
|
|
|
10/16/2015
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.30
|
24.30
|
24.38
|
17.02
|
485,600
|
|
|
10/15/2015
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.40
|
17.02
|
348,390
|
|
|
10/14/2015
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.30
|
24.30
|
24.36
|
17.02
|
659,510
|
|
|
10/13/2015
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.40
|
24.40
|
24.53
|
17.09
|
447,260
|
|
|
10/12/2015
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.50
|
24.60
|
24.58
|
17.23
|
6,620,470
|
|
|
10/9/2015
|
+0.30 / +1.24%
|
24.20
|
25.00
|
24.20
|
24.50
|
24.58
|
17.16
|
863,340
|
|
|
10/8/2015
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.26
|
16.95
|
529,480
|
|
|
10/7/2015
|
-0.50 / -2.02%
|
24.80
|
24.80
|
24.20
|
24.20
|
24.53
|
16.95
|
806,380
|
|
|
10/6/2015
|
+0.10 / +0.41%
|
24.80
|
25.00
|
24.60
|
24.70
|
24.77
|
17.30
|
1,033,260
|
|
|
10/5/2015
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.40
|
24.60
|
24.63
|
17.23
|
494,370
|
|
|
10/2/2015
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.57
|
17.23
|
250,160
|
|
|
10/1/2015
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.64
|
17.23
|
998,370
|
|
|
9/30/2015
|
+0.20 / +0.81%
|
24.90
|
25.20
|
24.80
|
24.80
|
24.93
|
17.37
|
1,552,810
|
|
|
9/29/2015
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.72
|
17.23
|
1,945,140
|
|
|
9/28/2015
|
+1.00 / +4.18%
|
23.80
|
25.40
|
23.70
|
24.90
|
24.67
|
17.44
|
3,678,760
|
|
|
9/25/2015
|
+0.20 / +0.84%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.83
|
16.74
|
327,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|