|
|
Closing price on 2/3/2015
|
|
| Open |
46.70 |
| High |
47.00 |
| Low |
45.00 |
| Volume |
1,190,830 |
| Split-adjusted Price |
18.03 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-1.50 / -3.23%
|
46.70
|
47.00
|
45.00
|
45.00
|
45.00
|
18.03
|
1,190,830
|
|
|
2/2/2015
|
-0.10 / -0.21%
|
46.70
|
47.40
|
46.40
|
46.50
|
46.50
|
18.63
|
771,530
|
|
|
1/30/2015
|
-1.20 / -2.51%
|
47.50
|
47.70
|
46.60
|
46.60
|
46.60
|
18.67
|
1,579,660
|
|
|
1/29/2015
|
-1.20 / -2.45%
|
48.60
|
49.00
|
47.80
|
47.80
|
47.80
|
19.15
|
1,107,810
|
|
|
1/28/2015
|
-0.80 / -1.61%
|
51.50
|
52.00
|
49.00
|
49.00
|
49.00
|
19.63
|
2,125,610
|
|
|
1/27/2015
|
+3.20 / +6.87%
|
47.00
|
49.80
|
46.90
|
49.80
|
49.80
|
19.95
|
5,408,290
|
|
|
1/26/2015
|
+1.50 / +3.33%
|
45.20
|
47.30
|
45.20
|
46.60
|
46.60
|
18.67
|
869,780
|
|
|
1/23/2015
|
+0.40 / +0.89%
|
44.70
|
45.60
|
44.70
|
45.10
|
45.10
|
18.07
|
1,081,460
|
|
|
1/22/2015
|
-0.80 / -1.76%
|
45.50
|
45.50
|
44.50
|
44.70
|
44.70
|
17.90
|
533,410
|
|
|
1/21/2015
|
-1.10 / -2.36%
|
46.80
|
46.80
|
45.00
|
45.50
|
45.50
|
18.23
|
1,474,450
|
|
|
1/20/2015
|
-0.90 / -1.89%
|
47.40
|
47.50
|
46.10
|
46.60
|
46.60
|
18.67
|
1,453,760
|
|
|
1/19/2015
|
-0.40 / -0.84%
|
48.00
|
48.00
|
47.30
|
47.50
|
47.50
|
19.03
|
965,400
|
|
|
1/16/2015
|
+0.40 / +0.84%
|
47.50
|
48.00
|
47.20
|
47.90
|
47.90
|
19.19
|
940,380
|
|
|
1/15/2015
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.20
|
47.50
|
47.50
|
19.03
|
1,111,960
|
|
|
1/14/2015
|
+0.30 / +0.63%
|
47.90
|
48.50
|
47.40
|
47.60
|
47.60
|
19.07
|
1,272,440
|
|
|
1/13/2015
|
+0.40 / +0.85%
|
46.90
|
47.70
|
46.00
|
47.30
|
47.30
|
18.95
|
599,270
|
|
|
1/12/2015
|
-0.60 / -1.26%
|
47.50
|
48.30
|
46.90
|
46.90
|
46.90
|
18.79
|
2,146,068
|
|
|
1/9/2015
|
-0.20 / -0.42%
|
47.70
|
48.00
|
47.30
|
47.50
|
47.50
|
19.03
|
1,961,326
|
|
|
1/8/2015
|
-0.80 / -1.65%
|
48.50
|
48.90
|
47.20
|
47.70
|
47.70
|
19.11
|
3,001,050
|
|
|
1/7/2015
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.50
|
19.43
|
2,239,150
|
|
|
1/6/2015
|
-0.50 / -0.99%
|
49.30
|
50.00
|
49.30
|
50.00
|
50.00
|
20.03
|
2,343,602
|
|
|
1/5/2015
|
+0.60 / +1.20%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
20.23
|
2,721,360
|
|
|
12/31/2014
|
+0.70 / +1.42%
|
49.20
|
49.90
|
49.20
|
49.90
|
49.90
|
19.99
|
2,629,800
|
|
|
12/30/2014
|
+0.20 / +0.41%
|
49.00
|
49.40
|
49.00
|
49.20
|
49.20
|
19.71
|
1,949,290
|
|
|
12/29/2014
|
+0.20 / +0.41%
|
48.40
|
49.30
|
48.40
|
49.00
|
49.00
|
19.63
|
1,991,830
|
|
|
12/26/2014
|
+0.60 / +1.24%
|
48.50
|
49.30
|
47.90
|
48.80
|
48.80
|
19.55
|
1,095,780
|
|
|
12/25/2014
|
-1.20 / -2.43%
|
49.40
|
49.40
|
48.20
|
48.20
|
48.20
|
19.31
|
2,093,362
|
|
|
12/24/2014
|
-0.30 / -0.60%
|
49.70
|
50.00
|
49.20
|
49.40
|
49.40
|
19.79
|
2,113,890
|
|
|
12/23/2014
|
+0.10 / +0.20%
|
49.70
|
50.00
|
49.30
|
49.70
|
49.70
|
19.91
|
771,760
|
|
|
12/22/2014
|
+1.50 / +3.12%
|
48.10
|
49.90
|
48.00
|
49.60
|
49.60
|
19.87
|
783,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|