|
Closing price on 5/30/2014
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
4,400 |
| Split-adjusted Price |
8.97 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
16.00
|
8.97
|
4,400
|
|
|
5/29/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.00
|
16.00
|
8.97
|
9,700
|
|
|
5/28/2014
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.97
|
6,200
|
|
|
5/27/2014
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
8.81
|
5,300
|
|
|
5/26/2014
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.60
|
8.75
|
15,400
|
|
|
5/23/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.60
|
8.75
|
3,100
|
|
|
5/22/2014
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
8.75
|
4,911
|
|
|
5/21/2014
|
+0.30 / +1.95%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.70
|
8.81
|
5,600
|
|
|
5/20/2014
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
8.64
|
16,700
|
|
|
5/19/2014
|
+0.20 / +1.34%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
8.47
|
13,500
|
|
|
5/16/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
8.36
|
1,800
|
|
|
5/15/2014
|
+0.40 / +2.76%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
8.36
|
32,600
|
|
|
5/14/2014
|
+0.30 / +2.11%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.50
|
8.13
|
55,100
|
|
|
5/13/2014
|
-0.40 / -2.74%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
7.96
|
24,800
|
|
|
5/12/2014
|
-1.40 / -8.75%
|
15.50
|
15.50
|
14.50
|
14.60
|
14.60
|
8.19
|
26,800
|
|
|
5/9/2014
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
8.97
|
18,400
|
|
|
5/8/2014
|
-0.40 / -2.44%
|
15.70
|
16.00
|
15.00
|
16.00
|
16.00
|
8.97
|
22,700
|
|
|
5/7/2014
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
9.20
|
9,307
|
|
|
5/6/2014
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
9.20
|
32,600
|
|
|
5/5/2014
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.40
|
9.20
|
14,111
|
|
|
4/29/2014
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
9.31
|
21,800
|
|
|
4/28/2014
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
9.14
|
15,200
|
|
|
4/25/2014
|
-0.30 / -1.79%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
9.25
|
62,000
|
|
|
4/24/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
9.42
|
26,030
|
|
|
4/23/2014
|
+0.70 / +4.35%
|
16.20
|
17.10
|
16.20
|
16.80
|
16.80
|
9.42
|
78,011
|
|
|
4/22/2014
|
+1.40 / +9.52%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
9.03
|
147,800
|
|
|
4/21/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
8.24
|
36,500
|
|
|
4/18/2014
|
-0.20 / -1.34%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
8.24
|
34,000
|
|
|
4/17/2014
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
8.36
|
7,700
|
|
|
4/16/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
8.19
|
51,400
|
|
|