|
Closing price on 2/23/2012
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
64,300 |
| Split-adjusted Price |
3.62 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
3.62
|
64,300
|
|
|
2/22/2012
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
3.48
|
19,000
|
|
|
2/21/2012
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
3.37
|
13,700
|
|
|
2/20/2012
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.60
|
3.44
|
28,300
|
|
|
2/17/2012
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.23
|
25,700
|
|
|
2/16/2012
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.15
|
6,600
|
|
|
2/15/2012
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.23
|
3,400
|
|
|
2/14/2012
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.26
|
7,800
|
|
|
2/13/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
3.15
|
32,000
|
|
|
2/10/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.23
|
20,000
|
|
|
2/9/2012
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
3.26
|
9,100
|
|
|
2/8/2012
|
+0.10 / +1.09%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.30
|
3.33
|
17,100
|
|
|
2/7/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.30
|
7,800
|
|
|
2/6/2012
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.23
|
5,500
|
|
|
2/3/2012
|
-0.20 / -2.11%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
3.33
|
19,800
|
|
|
2/2/2012
|
+0.40 / +4.40%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
3.41
|
21,400
|
|
|
2/1/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
3.26
|
10,200
|
|
|
1/31/2012
|
+0.30 / +3.37%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
3.30
|
14,000
|
|
|
1/30/2012
|
+0.30 / +3.49%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.19
|
1,600
|
|
|
1/20/2012
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.08
|
9,600
|
|
|
1/19/2012
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.15
|
13,300
|
|
|
1/18/2012
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.01
|
2,200
|
|
|
1/17/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.98
|
4,000
|
|
|
1/16/2012
|
+0.20 / +2.41%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.50
|
3.05
|
15,700
|
|
|
1/13/2012
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
2.98
|
55,400
|
|
|
1/12/2012
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
2.98
|
73,000
|
|
|
1/11/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.08
|
16,700
|
|
|
1/10/2012
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.08
|
6,400
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
2.98
|
10,200
|
|
|
1/6/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.98
|
0
|
|
|