|
Closing price on 3/6/2014
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
12,400 |
| Split-adjusted Price |
8.30 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2014
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
8.30
|
12,400
|
|
|
3/5/2014
|
+0.40 / +2.76%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
8.36
|
7,949
|
|
|
3/4/2014
|
-0.10 / -0.68%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.50
|
8.13
|
21,900
|
|
|
3/3/2014
|
-0.30 / -2.01%
|
14.00
|
14.90
|
14.00
|
14.60
|
14.60
|
8.19
|
49,201
|
|
|
2/28/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
8.36
|
29,800
|
|
|
2/27/2014
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
8.36
|
23,000
|
|
|
2/26/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
8.47
|
32,000
|
|
|
2/25/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
8.47
|
33,600
|
|
|
2/24/2014
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.10
|
8.47
|
23,700
|
|
|
2/21/2014
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
8.36
|
6,600
|
|
|
2/20/2014
|
-0.20 / -1.30%
|
15.50
|
15.50
|
14.70
|
15.20
|
15.20
|
8.53
|
46,900
|
|
|
2/19/2014
|
+0.20 / +1.32%
|
15.20
|
15.50
|
14.90
|
15.40
|
15.40
|
8.64
|
58,400
|
|
|
2/18/2014
|
-0.40 / -2.56%
|
15.60
|
15.60
|
14.40
|
15.20
|
15.20
|
8.53
|
35,100
|
|
|
2/17/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
8.75
|
40,300
|
|
|
2/14/2014
|
-2.30 / -12.85%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
8.75
|
29,200
|
|
|
2/13/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
8.81
|
103,471
|
|
|
2/12/2014
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
8.81
|
85,000
|
|
|
2/11/2014
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.00
|
8.85
|
153,950
|
|
|
2/10/2014
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.10
|
8.90
|
81,100
|
|
|
2/7/2014
|
+0.70 / +3.98%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.30
|
9.00
|
139,000
|
|
|
2/6/2014
|
+0.70 / +4.14%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.60
|
8.66
|
87,100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
8.31
|
10,100
|
|
|
1/24/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
8.31
|
9,500
|
|
|
1/23/2014
|
+0.20 / +1.20%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.90
|
8.31
|
6,710
|
|
|
1/22/2014
|
-0.60 / -3.47%
|
16.80
|
16.90
|
16.00
|
16.70
|
16.70
|
8.22
|
36,600
|
|
|
1/21/2014
|
-0.20 / -1.14%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.30
|
8.51
|
36,400
|
|
|
1/20/2014
|
+0.10 / +0.57%
|
19.10
|
19.10
|
17.40
|
17.50
|
17.50
|
8.61
|
104,400
|
|
|
1/17/2014
|
+1.50 / +9.43%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.40
|
8.56
|
205,650
|
|
|
1/16/2014
|
+1.40 / +9.66%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
7.82
|
65,400
|
|
|
1/15/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.13
|
8,800
|
|
|