|
|
Closing price on 12/9/2015
|
|
| Open |
28.00 |
| High |
28.40 |
| Low |
27.80 |
| Volume |
2,284,260 |
| Split-adjusted Price |
19.76 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2015
|
+0.30 / +1.18%
|
25.40
|
26.00
|
25.30
|
25.80
|
25.86
|
18.07
|
1,310,880
|
|
|
11/25/2015
|
+0.50 / +2.00%
|
25.00
|
25.60
|
25.00
|
25.50
|
25.39
|
17.86
|
2,014,480
|
|
|
11/24/2015
|
-0.10 / -0.40%
|
25.10
|
25.60
|
25.00
|
25.00
|
25.30
|
17.51
|
1,355,040
|
|
|
11/23/2015
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.90
|
25.10
|
25.17
|
17.58
|
1,412,880
|
|
|
11/20/2015
|
-0.10 / -0.40%
|
25.20
|
25.40
|
25.10
|
25.10
|
25.23
|
17.58
|
943,050
|
|
|
11/19/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.23
|
17.65
|
1,214,000
|
|
|
11/18/2015
|
+0.70 / +2.86%
|
24.70
|
25.40
|
24.70
|
25.20
|
25.18
|
17.65
|
1,886,120
|
|
|
11/17/2015
|
+1.00 / +4.26%
|
23.70
|
24.60
|
23.70
|
24.50
|
24.28
|
17.16
|
2,283,340
|
|
|
11/16/2015
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.50
|
23.54
|
16.46
|
435,930
|
|
|
11/13/2015
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.50
|
23.51
|
16.46
|
560,510
|
|
|
11/12/2015
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.43
|
16.46
|
508,130
|
|
|
11/11/2015
|
-0.10 / -0.43%
|
23.70
|
23.80
|
23.40
|
23.40
|
23.57
|
16.39
|
387,280
|
|
|
11/10/2015
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.40
|
23.50
|
23.58
|
16.46
|
620,840
|
|
|
11/9/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.69
|
16.46
|
535,770
|
|
|
11/6/2015
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.62
|
16.46
|
442,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|