|
|
Closing price on 12/9/2011
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
21,600 |
| Split-adjusted Price |
10.82 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
10.82
|
21,600
|
|
|
12/8/2011
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.60
|
10.82
|
21,880
|
|
|
12/7/2011
|
+0.40 / +3.05%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
10.74
|
47,600
|
|
|
12/6/2011
|
-0.40 / -2.96%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.10
|
10.42
|
15,230
|
|
|
12/5/2011
|
-0.60 / -4.26%
|
13.40
|
14.00
|
13.40
|
13.50
|
13.50
|
10.74
|
15,450
|
|
|
12/2/2011
|
+0.10 / +0.71%
|
13.30
|
14.10
|
13.30
|
14.10
|
14.10
|
11.22
|
8,010
|
|
|
12/1/2011
|
-0.60 / -4.11%
|
15.00
|
15.10
|
13.90
|
14.00
|
14.00
|
11.14
|
4,230
|
|
|
11/30/2011
|
+0.60 / +4.29%
|
14.00
|
14.60
|
13.50
|
14.60
|
14.60
|
11.62
|
16,070
|
|
|
11/29/2011
|
-0.40 / -2.78%
|
14.40
|
14.60
|
13.70
|
14.00
|
14.00
|
11.14
|
10,570
|
|
|
11/28/2011
|
-0.40 / -2.70%
|
14.70
|
14.70
|
14.10
|
14.40
|
14.40
|
11.46
|
14,830
|
|
|
11/25/2011
|
+0.40 / +2.78%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.80
|
11.78
|
11,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|