|
Closing price on 3/5/2013
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
39,100 |
| Split-adjusted Price |
4.62 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
4.62
|
39,100
|
|
|
3/4/2013
|
-0.40 / -3.48%
|
11.00
|
11.10
|
10.40
|
11.10
|
11.10
|
4.71
|
39,400
|
|
|
3/1/2013
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.50
|
4.88
|
18,800
|
|
|
2/28/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
5.01
|
18,000
|
|
|
2/27/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
5.01
|
15,000
|
|
|
2/26/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.40
|
11.80
|
11.80
|
5.01
|
65,300
|
|
|
2/25/2013
|
+0.70 / +6.31%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
5.01
|
68,200
|
|
|
2/22/2013
|
+0.40 / +3.74%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.10
|
4.71
|
20,900
|
|
|
2/21/2013
|
-1.00 / -8.55%
|
11.70
|
12.00
|
10.70
|
10.70
|
10.70
|
4.54
|
64,300
|
|
|
2/20/2013
|
+0.40 / +3.54%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
4.96
|
47,600
|
|
|
2/19/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
4.79
|
20,600
|
|
|
2/18/2013
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
4.79
|
26,700
|
|
|
2/8/2013
|
+0.80 / +8.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
4.58
|
21,200
|
|
|
2/7/2013
|
+0.30 / +3.09%
|
10.40
|
10.40
|
9.70
|
10.00
|
10.00
|
4.24
|
12,400
|
|
|
2/6/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
4.12
|
6,900
|
|
|
2/5/2013
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
4.07
|
18,300
|
|
|
2/4/2013
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
4.03
|
28,300
|
|
|
2/1/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.95
|
11,000
|
|
|
1/31/2013
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.95
|
13,800
|
|
|
1/30/2013
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.99
|
10,000
|
|
|
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
|
|
|