|
Closing price on 1/7/2014
|
|
| Open |
8.20 |
| High |
9.40 |
| Low |
8.20 |
| Volume |
7,120 |
| Split-adjusted Price |
7.77 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2014
|
+0.60 / +6.82%
|
8.20
|
9.40
|
8.20
|
9.40
|
9.40
|
7.77
|
7,120
|
|
|
1/6/2014
|
+0.40 / +4.76%
|
7.90
|
8.80
|
7.90
|
8.80
|
8.80
|
7.28
|
360
|
|
|
1/3/2014
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
6.95
|
650
|
|
|
1/2/2014
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.44
|
10
|
|
|
12/31/2013
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.94
|
10
|
|
|
12/30/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.52
|
0
|
|
|
12/27/2013
|
+0.50 / +5.10%
|
9.30
|
10.30
|
9.20
|
10.30
|
10.30
|
8.52
|
1,150
|
|
|
12/26/2013
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.10
|
10
|
|
|
12/25/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
0
|
|
|
12/24/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
0
|
|
|
12/23/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
10
|
|
|
12/20/2013
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.52
|
10
|
|
|
12/19/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.10
|
40
|
|
|
12/18/2013
|
+0.50 / +4.76%
|
9.80
|
11.00
|
9.80
|
11.00
|
11.00
|
9.10
|
110
|
|
|
12/17/2013
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
110
|
|
|
12/16/2013
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.19
|
7,600
|
|
|
12/13/2013
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.69
|
5,200
|
|
|
12/12/2013
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
7.19
|
35,800
|
|
|
12/11/2013
|
+0.40 / +5.13%
|
8.20
|
8.30
|
7.50
|
8.20
|
8.20
|
6.78
|
11,300
|
|
|
12/10/2013
|
+0.50 / +6.85%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
6.45
|
9,140
|
|
|
12/9/2013
|
+0.20 / +2.82%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
6.04
|
4,360
|
|
|
12/6/2013
|
+0.40 / +5.97%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
5.87
|
15,140
|
|
|
12/5/2013
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.54
|
7,760
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.21
|
0
|
|
|
12/3/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.21
|
0
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.21
|
0
|
|
|
11/29/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.21
|
0
|
|
|
11/28/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.21
|
50
|
|
|
11/27/2013
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.21
|
2,820
|
|
|
11/26/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.54
|
0
|
|
|