Closing price on 3/27/2014
|
|
Open |
61.00 |
High |
61.50 |
Low |
60.50 |
Volume |
152,860 |
Split-adjusted Price |
19.86 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2014
|
-1.00 / -1.63%
|
61.00
|
61.50
|
60.50
|
60.50
|
60.50
|
19.86
|
152,860
|
|
3/26/2014
|
0.00 / 0.00%
|
61.50
|
62.00
|
61.00
|
61.50
|
61.50
|
20.19
|
464,720
|
|
3/25/2014
|
+2.00 / +3.36%
|
59.00
|
62.00
|
59.00
|
61.50
|
61.50
|
20.19
|
88,070
|
|
3/24/2014
|
+1.50 / +2.59%
|
59.00
|
59.50
|
58.00
|
59.50
|
59.50
|
19.53
|
68,370
|
|
3/21/2014
|
0.00 / 0.00%
|
57.50
|
59.50
|
57.50
|
58.00
|
58.00
|
18.71
|
90,750
|
|
3/20/2014
|
-0.50 / -0.85%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
18.71
|
48,650
|
|
3/19/2014
|
+0.50 / +0.86%
|
58.00
|
60.00
|
58.00
|
58.50
|
58.50
|
18.87
|
34,220
|
|
3/18/2014
|
-1.00 / -1.69%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
18.71
|
40,570
|
|
3/17/2014
|
-1.00 / -1.67%
|
59.00
|
60.50
|
59.00
|
59.00
|
59.00
|
19.03
|
51,930
|
|
3/14/2014
|
0.00 / 0.00%
|
59.50
|
60.50
|
59.50
|
60.00
|
60.00
|
19.35
|
56,970
|
|
3/13/2014
|
-1.00 / -1.64%
|
61.00
|
61.00
|
59.50
|
60.00
|
60.00
|
19.35
|
499,990
|
|
3/12/2014
|
0.00 / 0.00%
|
61.00
|
61.50
|
60.00
|
61.00
|
61.00
|
19.68
|
149,060
|
|
3/11/2014
|
+1.50 / +2.52%
|
59.00
|
61.00
|
59.00
|
61.00
|
61.00
|
19.68
|
125,410
|
|
3/10/2014
|
+0.50 / +0.85%
|
59.00
|
60.00
|
58.50
|
59.50
|
59.50
|
19.19
|
154,830
|
|
3/7/2014
|
+1.00 / +1.72%
|
58.00
|
59.00
|
57.00
|
59.00
|
59.00
|
19.03
|
100,160
|
|
3/6/2014
|
0.00 / 0.00%
|
59.50
|
59.50
|
57.00
|
58.00
|
58.00
|
18.71
|
321,310
|
|
3/5/2014
|
+2.00 / +3.57%
|
56.50
|
59.50
|
56.00
|
58.00
|
58.00
|
18.71
|
209,300
|
|
3/4/2014
|
-1.00 / -1.75%
|
56.00
|
56.50
|
55.00
|
56.00
|
56.00
|
18.06
|
119,370
|
|
3/3/2014
|
0.00 / 0.00%
|
58.00
|
58.00
|
54.50
|
57.00
|
57.00
|
18.39
|
33,460
|
|
2/28/2014
|
0.00 / 0.00%
|
57.00
|
58.00
|
56.50
|
57.00
|
57.00
|
18.39
|
61,460
|
|
2/27/2014
|
-2.00 / -3.39%
|
58.50
|
59.00
|
57.00
|
57.00
|
57.00
|
18.39
|
40,980
|
|
2/26/2014
|
0.00 / 0.00%
|
59.50
|
59.50
|
58.50
|
59.00
|
59.00
|
19.03
|
134,030
|
|
2/25/2014
|
0.00 / 0.00%
|
58.00
|
59.50
|
58.00
|
59.00
|
59.00
|
19.03
|
320,350
|
|
2/24/2014
|
-1.50 / -2.48%
|
60.50
|
60.50
|
59.00
|
59.00
|
59.00
|
19.03
|
346,650
|
|
2/21/2014
|
+0.50 / +0.83%
|
60.00
|
61.00
|
58.00
|
60.50
|
60.50
|
19.52
|
115,890
|
|
2/20/2014
|
-0.50 / -0.83%
|
60.00
|
61.00
|
59.00
|
60.00
|
60.00
|
19.35
|
99,110
|
|
2/19/2014
|
-1.00 / -1.63%
|
60.50
|
61.50
|
60.50
|
60.50
|
60.50
|
19.52
|
170,230
|
|
2/18/2014
|
0.00 / 0.00%
|
61.00
|
61.50
|
60.00
|
61.50
|
61.50
|
19.84
|
157,640
|
|
2/17/2014
|
-0.50 / -0.81%
|
62.00
|
62.00
|
60.50
|
61.50
|
61.50
|
19.84
|
56,480
|
|
2/14/2014
|
-0.50 / -0.80%
|
62.50
|
63.00
|
62.00
|
62.00
|
62.00
|
20.00
|
68,490
|
|
|