|
|
Closing price on 11/24/2011
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
44,170 |
| Split-adjusted Price |
11.46 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2011
|
-0.70 / -4.64%
|
14.90
|
15.00
|
14.40
|
14.40
|
14.40
|
11.46
|
44,170
|
|
|
11/23/2011
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
12.01
|
8,750
|
|
|
11/22/2011
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
11.70
|
13,030
|
|
|
11/21/2011
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.30
|
12.17
|
21,010
|
|
|
11/18/2011
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.50
|
15.30
|
15.30
|
12.17
|
629,010
|
|
|
11/17/2011
|
-0.70 / -4.40%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
12.09
|
11,800
|
|
|
11/16/2011
|
+0.50 / +3.25%
|
15.90
|
16.00
|
14.70
|
15.90
|
15.90
|
12.65
|
1,114,910
|
|
|
11/15/2011
|
+0.50 / +3.36%
|
15.40
|
15.40
|
14.20
|
15.40
|
15.40
|
12.25
|
11,600
|
|
|
11/14/2011
|
-0.40 / -2.61%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.90
|
11.86
|
23,010
|
|
|
11/11/2011
|
-0.70 / -4.38%
|
16.80
|
16.80
|
15.30
|
15.30
|
15.30
|
12.17
|
13,470
|
|
|
11/10/2011
|
-0.30 / -1.84%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
12.73
|
20,910
|
|
|
11/9/2011
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.30
|
12.97
|
11,920
|
|
|
11/8/2011
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
13.05
|
14,510
|
|
|
11/7/2011
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.10
|
12.81
|
10,860
|
|
|
11/4/2011
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
12.73
|
13,860
|
|
|
11/3/2011
|
+0.40 / +2.61%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
12.49
|
9,940
|
|
|
11/2/2011
|
-0.70 / -4.38%
|
15.40
|
15.80
|
15.30
|
15.30
|
15.30
|
12.17
|
10,500
|
|
|
11/1/2011
|
-0.30 / -1.84%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.00
|
12.73
|
18,550
|
|
|
10/31/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
12.97
|
11,750
|
|
|
10/28/2011
|
+0.70 / +4.49%
|
15.20
|
16.30
|
15.10
|
16.30
|
16.30
|
12.97
|
16,600
|
|
|
10/27/2011
|
-0.80 / -4.88%
|
16.10
|
16.50
|
15.60
|
15.60
|
15.60
|
12.41
|
21,000
|
|
|
10/26/2011
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
13.05
|
11,830
|
|
|
10/25/2011
|
-0.50 / -2.98%
|
16.20
|
16.90
|
16.00
|
16.30
|
16.30
|
12.97
|
15,130
|
|
|
10/24/2011
|
+0.60 / +3.70%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
13.37
|
10,210
|
|
|
10/21/2011
|
+0.10 / +0.62%
|
16.10
|
16.50
|
15.50
|
16.20
|
16.20
|
12.89
|
15,010
|
|
|
10/20/2011
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.00
|
16.10
|
16.10
|
12.81
|
16,200
|
|
|
10/19/2011
|
-0.40 / -2.53%
|
15.80
|
16.40
|
15.10
|
15.40
|
15.40
|
12.25
|
18,650
|
|
|
10/18/2011
|
-0.70 / -4.24%
|
16.70
|
16.80
|
15.80
|
15.80
|
15.80
|
12.57
|
27,500
|
|
|
10/17/2011
|
-0.30 / -1.79%
|
16.10
|
16.90
|
16.10
|
16.50
|
16.50
|
13.13
|
16,710
|
|
|
10/14/2011
|
+0.80 / +5.00%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.80
|
13.37
|
20,780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|