|
Closing price on 1/29/2013
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
12,300 |
| Split-adjusted Price |
3.95 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.95
|
12,300
|
|
|
1/28/2013
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.90
|
22,600
|
|
|
1/25/2013
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
3.82
|
17,000
|
|
|
1/24/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.86
|
1,200
|
|
|
1/23/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.82
|
4,600
|
|
|
1/22/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.86
|
2,600
|
|
|
1/21/2013
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
3.86
|
9,600
|
|
|
1/18/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.82
|
15,000
|
|
|
1/17/2013
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.82
|
7,000
|
|
|
1/16/2013
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.90
|
19,400
|
|
|
1/15/2013
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.90
|
5,100
|
|
|
1/14/2013
|
-0.20 / -2.22%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
3.73
|
7,000
|
|
|
1/11/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.40
|
9.00
|
9.00
|
3.82
|
9,200
|
|
|
1/10/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
3.78
|
10,100
|
|
|
1/9/2013
|
-0.40 / -4.30%
|
9.30
|
9.60
|
8.90
|
8.90
|
8.90
|
3.78
|
13,900
|
|
|
1/8/2013
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.30
|
3.95
|
56,800
|
|
|
1/7/2013
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.73
|
12,400
|
|
|
1/4/2013
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.69
|
5,300
|
|
|
1/3/2013
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
3.56
|
3,600
|
|
|
1/2/2013
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
3.69
|
19,900
|
|
|
12/28/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.48
|
0
|
|
|
12/27/2012
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.48
|
100
|
|
|
12/26/2012
|
+0.10 / +1.19%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
3.61
|
2,700
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.56
|
0
|
|
|
12/24/2012
|
+0.40 / +5.00%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.40
|
3.56
|
3,200
|
|
|
12/21/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.39
|
15,200
|
|
|
12/20/2012
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.44
|
5,700
|
|
|
12/19/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
3.61
|
31,200
|
|
|
12/18/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
0
|
|
|
12/17/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
0
|
|
|