|
Closing price on 12/11/2014
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
9.70 |
| Volume |
630 |
| Split-adjusted Price |
10.22 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2014
|
-0.10 / -0.96%
|
11.10
|
11.10
|
9.70
|
10.30
|
10.30
|
10.22
|
630
|
|
|
12/10/2014
|
-0.20 / -1.89%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
10.32
|
1,170
|
|
|
12/9/2014
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.52
|
3,720
|
|
|
12/8/2014
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.21
|
3,350
|
|
|
12/5/2014
|
-0.90 / -6.92%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
12.01
|
4,210
|
|
|
12/4/2014
|
-0.60 / -4.41%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
12.90
|
4,300
|
|
|
12/3/2014
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.50
|
3,690
|
|
|
12/2/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.49
|
0
|
|
|
12/1/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.49
|
100
|
|
|
11/28/2014
|
+0.80 / +5.80%
|
14.70
|
14.70
|
13.10
|
14.60
|
14.60
|
14.49
|
104,660
|
|
|
11/27/2014
|
-0.70 / -4.83%
|
13.70
|
14.50
|
13.70
|
13.80
|
13.80
|
13.69
|
86,820
|
|
|
11/26/2014
|
-0.50 / -3.33%
|
15.80
|
16.00
|
14.50
|
14.50
|
14.50
|
14.39
|
135,410
|
|
|
11/25/2014
|
+0.80 / +5.63%
|
15.10
|
15.10
|
13.30
|
15.00
|
15.00
|
14.89
|
98,360
|
|
|
11/24/2014
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.09
|
62,000
|
|
|
11/21/2014
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.20
|
30,790
|
|
|
11/20/2014
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.40
|
34,940
|
|
|
11/19/2014
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.61
|
22,380
|
|
|
11/18/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
10.92
|
1,410
|
|
|
11/17/2014
|
-1.40 / -11.29%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.92
|
140
|
|
|
11/14/2014
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.25
|
140
|
|
|
11/13/2014
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.59
|
140
|
|
|
11/12/2014
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.01
|
80
|
|
|
11/11/2014
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
8.44
|
300
|
|
|
11/10/2014
|
+0.60 / +6.67%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
7.94
|
240
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.44
|
0
|
|
|
11/6/2014
|
-0.30 / -3.23%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.00
|
7.44
|
60
|
|
|
11/5/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.69
|
0
|
|
|
11/4/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.69
|
0
|
|
|
11/3/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.69
|
0
|
|
|
10/31/2014
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.69
|
20
|
|
|