|
Closing price on 5/5/2015
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
217,900 |
| Split-adjusted Price |
15.31 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.70
|
16.20
|
15.95
|
15.31
|
217,900
|
|
|
5/4/2015
|
-0.10 / -0.63%
|
16.10
|
16.40
|
15.80
|
15.90
|
16.12
|
15.02
|
243,600
|
|
|
4/27/2015
|
-0.30 / -1.84%
|
16.30
|
16.50
|
15.90
|
16.00
|
16.04
|
15.12
|
88,300
|
|
|
4/24/2015
|
-0.20 / -1.21%
|
14.90
|
16.40
|
14.90
|
16.30
|
15.69
|
15.40
|
282,000
|
|
|
4/23/2015
|
-1.80 / -9.84%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.59
|
200
|
|
|
4/22/2015
|
-2.00 / -9.85%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.29
|
100
|
|
|
4/21/2015
|
-2.20 / -9.78%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.18
|
100
|
|
|
4/20/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.26
|
0
|
|
|
4/17/2015
|
-2.50 / -10.00%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.51
|
21.26
|
68,300
|
|
|
4/16/2015
|
+2.20 / +9.65%
|
22.80
|
25.00
|
22.80
|
25.00
|
24.36
|
23.62
|
1,956,400
|
|
|
4/15/2015
|
+2.00 / +9.62%
|
21.00
|
22.80
|
20.80
|
22.80
|
22.08
|
21.54
|
1,730,400
|
|
|
4/14/2015
|
+4.80 / +30.00%
|
16.00
|
20.80
|
16.00
|
20.80
|
19.06
|
19.66
|
2,085,500
|
|
|