|
|
Closing price on 9/16/2015
|
|
| Open |
23.10 |
| High |
24.40 |
| Low |
23.10 |
| Volume |
4,978,140 |
| Split-adjusted Price |
16.60 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
+0.60 / +2.60%
|
23.10
|
24.40
|
23.10
|
23.70
|
23.80
|
16.60
|
4,978,140
|
|
|
9/15/2015
|
-0.20 / -0.86%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.08
|
16.18
|
496,970
|
|
|
9/14/2015
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.54
|
16.32
|
312,600
|
|
|
9/11/2015
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.50
|
23.90
|
23.87
|
16.74
|
357,010
|
|
|
9/10/2015
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.95
|
16.74
|
254,480
|
|
|
9/9/2015
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.80
|
23.90
|
23.96
|
16.74
|
3,454,990
|
|
|
9/8/2015
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.80
|
23.90
|
24.00
|
16.74
|
613,440
|
|
|
9/7/2015
|
-0.90 / -3.64%
|
24.80
|
24.80
|
23.80
|
23.80
|
24.17
|
16.67
|
703,520
|
|
|
9/4/2015
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.94
|
17.30
|
282,700
|
|
|
9/3/2015
|
-0.30 / -1.20%
|
24.90
|
25.10
|
24.70
|
24.80
|
24.86
|
17.37
|
518,960
|
|
|
9/1/2015
|
-0.10 / -0.40%
|
25.40
|
25.50
|
25.10
|
25.10
|
25.29
|
17.58
|
485,600
|
|
|
8/31/2015
|
-0.30 / -1.18%
|
25.50
|
25.60
|
25.10
|
25.20
|
25.29
|
17.65
|
1,028,930
|
|
|
8/28/2015
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.10
|
25.50
|
25.49
|
17.86
|
2,034,170
|
|
|
8/27/2015
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.20
|
25.50
|
25.50
|
17.86
|
2,142,000
|
|
|
8/26/2015
|
+1.00 / +4.08%
|
24.50
|
25.60
|
24.30
|
25.50
|
25.13
|
17.86
|
1,313,120
|
|
|
8/25/2015
|
+0.30 / +1.24%
|
23.00
|
24.90
|
23.00
|
24.50
|
24.30
|
17.16
|
1,885,750
|
|
|
8/24/2015
|
-1.80 / -6.92%
|
25.60
|
25.80
|
24.20
|
24.20
|
24.64
|
16.95
|
4,520,870
|
|
|
8/21/2015
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.30
|
26.00
|
25.98
|
18.21
|
1,413,040
|
|
|
8/20/2015
|
-0.60 / -2.23%
|
26.70
|
27.00
|
26.00
|
26.30
|
26.42
|
18.42
|
894,560
|
|
|
8/19/2015
|
+0.20 / +0.75%
|
26.70
|
27.40
|
26.20
|
26.90
|
26.98
|
18.85
|
2,337,540
|
|
|
8/18/2015
|
+0.90 / +3.49%
|
26.00
|
26.70
|
25.90
|
26.70
|
26.22
|
18.71
|
1,672,060
|
|
|
8/17/2015
|
+0.70 / +2.79%
|
25.50
|
26.40
|
25.30
|
25.80
|
25.88
|
18.07
|
1,271,250
|
|
|
8/14/2015
|
-0.60 / -2.33%
|
24.80
|
25.70
|
24.30
|
25.10
|
24.90
|
17.58
|
1,889,700
|
|
|
8/13/2015
|
-1.90 / -6.88%
|
27.10
|
27.30
|
25.70
|
25.70
|
26.16
|
18.00
|
2,136,670
|
|
|
8/12/2015
|
-0.90 / -3.16%
|
28.50
|
28.60
|
27.20
|
27.60
|
27.74
|
19.34
|
1,313,930
|
|
|
8/11/2015
|
-19.70 / -40.87%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.80
|
19.97
|
13,609,430
|
|
|
8/10/2015
|
+0.20 / +0.42%
|
48.00
|
48.40
|
48.00
|
48.20
|
48.14
|
19.76
|
3,394,960
|
|
|
8/7/2015
|
0.00 / 0.00%
|
48.20
|
48.20
|
47.80
|
48.00
|
47.94
|
19.67
|
1,526,090
|
|
|
8/6/2015
|
-0.30 / -0.62%
|
48.50
|
48.50
|
47.90
|
48.00
|
48.13
|
19.67
|
738,670
|
|
|
8/5/2015
|
+0.30 / +0.63%
|
48.60
|
48.60
|
48.10
|
48.30
|
48.27
|
19.80
|
4,914,496
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:58 AM
|
|
|
|
|