|
Closing price on 7/17/2012
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
6,000 |
| Split-adjusted Price |
4.50 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.10 / +0.95%
|
10.00
|
10.60
|
9.80
|
10.60
|
10.60
|
4.50
|
6,000
|
|
|
7/16/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
4.45
|
1,800
|
|
|
7/13/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.45
|
4,100
|
|
|
7/12/2012
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.45
|
100
|
|
|
7/11/2012
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.33
|
7,700
|
|
|
7/10/2012
|
-0.10 / -0.96%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
4.37
|
1,200
|
|
|
7/9/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.41
|
0
|
|
|
7/6/2012
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
4.41
|
3,400
|
|
|
7/5/2012
|
+0.10 / +0.98%
|
10.10
|
10.30
|
9.80
|
10.30
|
10.30
|
4.37
|
9,500
|
|
|
7/4/2012
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
4.33
|
2,000
|
|
|
7/3/2012
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.30
|
4.37
|
10,600
|
|
|
7/2/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.45
|
100
|
|
|
6/29/2012
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
4.41
|
1,500
|
|
|
6/28/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
4.37
|
6,100
|
|
|
6/27/2012
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
4.37
|
1,700
|
|
|
6/26/2012
|
-0.40 / -3.81%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
4.28
|
10,900
|
|
|
6/25/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
4.45
|
18,300
|
|
|
6/22/2012
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.45
|
8,100
|
|
|
6/21/2012
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
4.50
|
2,100
|
|
|
6/20/2012
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
4.54
|
3,100
|
|
|
6/19/2012
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
4.50
|
6,700
|
|
|
6/18/2012
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.62
|
14,700
|
|
|
6/15/2012
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
4.62
|
10,300
|
|
|
6/14/2012
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.58
|
3,200
|
|
|
6/13/2012
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
4.62
|
5,100
|
|
|
6/12/2012
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.50
|
4,100
|
|
|
6/11/2012
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.67
|
15,200
|
|
|
6/8/2012
|
-0.60 / -5.26%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
4.58
|
19,900
|
|
|
6/7/2012
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
4.84
|
27,600
|
|
|
6/6/2012
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
4.58
|
11,200
|
|
|