|
Closing price on 12/6/2016
|
|
| Open |
33.20 |
| High |
33.20 |
| Low |
32.80 |
| Volume |
230,660 |
| Split-adjusted Price |
24.94 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.40 / -1.20%
|
33.20
|
33.20
|
32.80
|
33.00
|
32.97
|
24.94
|
230,660
|
|
|
12/5/2016
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.70
|
33.40
|
33.04
|
25.24
|
265,620
|
|
|
12/2/2016
|
-0.65 / -1.91%
|
34.05
|
34.05
|
33.20
|
33.40
|
33.41
|
25.24
|
1,317,660
|
|
|
12/1/2016
|
+0.05 / +0.15%
|
33.50
|
34.30
|
33.40
|
34.05
|
33.81
|
25.73
|
121,330
|
|
|
11/30/2016
|
0.00 / 0.00%
|
33.00
|
34.80
|
33.00
|
34.00
|
33.63
|
25.69
|
223,920
|
|
|
11/29/2016
|
-0.60 / -1.73%
|
34.55
|
35.00
|
33.50
|
34.00
|
33.87
|
25.69
|
169,780
|
|
|
11/28/2016
|
-0.50 / -1.42%
|
34.70
|
35.10
|
33.00
|
34.60
|
34.18
|
26.15
|
378,970
|
|
|
11/25/2016
|
+0.40 / +1.15%
|
35.50
|
35.50
|
34.75
|
35.10
|
35.19
|
26.52
|
100,290
|
|
|
11/24/2016
|
+0.10 / +0.29%
|
34.95
|
34.95
|
34.60
|
34.70
|
34.71
|
26.22
|
93,060
|
|
|
11/23/2016
|
+0.20 / +0.58%
|
34.40
|
34.70
|
34.25
|
34.60
|
34.41
|
26.15
|
86,400
|
|
|
11/22/2016
|
-0.45 / -1.29%
|
34.50
|
34.90
|
34.30
|
34.40
|
34.60
|
26.00
|
295,350
|
|
|
11/21/2016
|
+0.25 / +0.72%
|
34.60
|
35.00
|
34.20
|
34.85
|
34.69
|
26.34
|
112,240
|
|
|
11/18/2016
|
-0.90 / -2.54%
|
35.00
|
35.40
|
34.60
|
34.60
|
34.91
|
26.15
|
132,770
|
|
|
11/17/2016
|
0.00 / 0.00%
|
35.10
|
35.60
|
34.50
|
35.50
|
35.12
|
26.83
|
270,400
|
|
|
11/16/2016
|
+0.05 / +0.14%
|
35.45
|
35.70
|
35.00
|
35.50
|
35.29
|
26.83
|
151,390
|
|
|
11/15/2016
|
+0.95 / +2.75%
|
34.50
|
35.60
|
34.50
|
35.45
|
35.16
|
26.79
|
260,610
|
|
|
11/14/2016
|
-1.10 / -3.09%
|
35.50
|
35.60
|
34.50
|
34.50
|
35.00
|
26.07
|
627,149
|
|
|
11/11/2016
|
-0.05 / -0.14%
|
35.70
|
36.20
|
35.60
|
35.60
|
35.74
|
26.90
|
174,680
|
|
|
11/10/2016
|
+0.05 / +0.14%
|
36.70
|
36.70
|
35.65
|
35.65
|
36.02
|
26.94
|
417,310
|
|
|
11/9/2016
|
-0.80 / -2.20%
|
36.75
|
36.75
|
34.50
|
35.60
|
35.57
|
26.90
|
414,720
|
|
|
11/8/2016
|
+0.40 / +1.11%
|
35.60
|
36.40
|
35.60
|
36.40
|
36.12
|
27.51
|
255,610
|
|
|
11/7/2016
|
0.00 / 0.00%
|
35.90
|
36.20
|
35.80
|
36.00
|
35.96
|
27.20
|
290,400
|
|
|
11/4/2016
|
+0.05 / +0.14%
|
36.15
|
36.20
|
35.70
|
36.00
|
36.00
|
27.20
|
87,980
|
|
|
11/3/2016
|
-0.05 / -0.14%
|
36.00
|
36.10
|
35.20
|
35.95
|
35.81
|
27.17
|
202,810
|
|
|
11/2/2016
|
+0.20 / +0.56%
|
35.80
|
36.10
|
35.80
|
36.00
|
35.85
|
27.20
|
219,660
|
|
|
11/1/2016
|
-0.50 / -1.38%
|
36.20
|
36.20
|
35.80
|
35.80
|
35.87
|
27.05
|
66,430
|
|
|
10/31/2016
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.70
|
36.30
|
36.10
|
27.43
|
139,450
|
|
|
10/28/2016
|
+0.10 / +0.28%
|
36.20
|
36.50
|
36.00
|
36.30
|
36.18
|
27.43
|
124,660
|
|
|
10/27/2016
|
+0.70 / +1.97%
|
35.50
|
36.70
|
35.45
|
36.20
|
35.62
|
27.36
|
273,190
|
|
|
10/26/2016
|
-0.50 / -1.39%
|
36.00
|
36.45
|
35.35
|
35.50
|
35.72
|
26.83
|
463,060
|
|
|