|
Closing price on 7/25/2014
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
26,100 |
| Split-adjusted Price |
10.32 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2014
|
-0.30 / -1.60%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
10.32
|
26,100
|
|
|
7/24/2014
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.70
|
10.49
|
34,200
|
|
|
7/23/2014
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.00
|
10.66
|
20,400
|
|
|
7/22/2014
|
+0.40 / +2.12%
|
19.80
|
19.80
|
19.10
|
19.30
|
19.30
|
10.82
|
150,200
|
|
|
7/21/2014
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.90
|
10.60
|
31,800
|
|
|
7/18/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.90
|
10.60
|
13,600
|
|
|
7/17/2014
|
+0.20 / +1.07%
|
18.80
|
19.00
|
18.60
|
18.90
|
18.90
|
10.60
|
38,400
|
|
|
7/16/2014
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.50
|
18.70
|
18.70
|
10.49
|
29,800
|
|
|
7/15/2014
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.70
|
10.49
|
22,400
|
|
|
7/14/2014
|
+0.10 / +0.54%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.70
|
10.49
|
22,100
|
|
|
7/11/2014
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
10.43
|
1,400
|
|
|
7/10/2014
|
+0.90 / +4.97%
|
18.20
|
19.00
|
18.00
|
19.00
|
19.00
|
10.66
|
27,500
|
|
|
7/9/2014
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
10.15
|
13,000
|
|
|
7/8/2014
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
10.15
|
15,300
|
|
|
7/7/2014
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
10.10
|
26,000
|
|
|
7/4/2014
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
10.21
|
7,500
|
|
|
7/3/2014
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
10.10
|
22,800
|
|
|
7/2/2014
|
-0.40 / -2.21%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
9.93
|
26,800
|
|
|
7/1/2014
|
-0.50 / -2.69%
|
18.60
|
18.60
|
17.80
|
18.10
|
18.10
|
10.15
|
3,000
|
|
|
6/30/2014
|
+0.30 / +1.64%
|
18.50
|
19.00
|
18.30
|
18.60
|
18.60
|
10.43
|
46,500
|
|
|
6/27/2014
|
+1.50 / +8.93%
|
16.90
|
18.30
|
16.90
|
18.30
|
18.30
|
10.26
|
123,900
|
|
|
6/26/2014
|
+0.20 / +1.20%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.80
|
9.42
|
41,100
|
|
|
6/25/2014
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
9.31
|
11,800
|
|
|
6/24/2014
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
9.20
|
7,200
|
|
|
6/23/2014
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
9.20
|
1,300
|
|
|
6/20/2014
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
9.09
|
6,200
|
|
|
6/19/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
9.03
|
17,000
|
|
|
6/18/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
9.14
|
4,902
|
|
|
6/17/2014
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
9.14
|
2,700
|
|
|
6/16/2014
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
9.03
|
3,700
|
|
|