|
Closing price on 2/26/2015
|
|
| Open |
9.30 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
3,630 |
| Split-adjusted Price |
9.82 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
9.82
|
3,630
|
|
|
2/25/2015
|
+0.60 / +6.90%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.30
|
9.23
|
17,340
|
|
|
2/24/2015
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.70
|
8.63
|
3,160
|
|
|
2/13/2015
|
+0.30 / +3.80%
|
7.40
|
8.20
|
7.40
|
8.20
|
8.20
|
8.14
|
20
|
|
|
2/12/2015
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.84
|
10
|
|
|
2/11/2015
|
-0.50 / -6.33%
|
7.90
|
8.00
|
7.40
|
7.40
|
7.40
|
7.34
|
1,310
|
|
|
2/10/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
7.84
|
110
|
|
|
2/9/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.84
|
100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.90
|
7.84
|
450
|
|
|
2/5/2015
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
7.84
|
70
|
|
|
2/4/2015
|
+0.40 / +5.63%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.50
|
7.44
|
1,760
|
|
|
2/3/2015
|
-0.50 / -6.58%
|
7.10
|
7.80
|
7.10
|
7.10
|
7.10
|
7.05
|
430
|
|
|
2/2/2015
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.60
|
7.54
|
3,910
|
|
|
1/30/2015
|
-0.20 / -2.41%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.10
|
8.04
|
30
|
|
|
1/29/2015
|
-0.20 / -2.35%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
8.24
|
60
|
|
|
1/28/2015
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
8.44
|
550
|
|
|
1/27/2015
|
-0.10 / -1.11%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.90
|
8.83
|
42,450
|
|
|
1/26/2015
|
+0.30 / +3.45%
|
8.30
|
9.00
|
8.10
|
9.00
|
9.00
|
8.93
|
1,300
|
|
|
1/23/2015
|
-0.20 / -2.25%
|
8.60
|
9.40
|
8.60
|
8.70
|
8.70
|
8.63
|
370
|
|
|
1/22/2015
|
-0.60 / -6.32%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.83
|
8,740
|
|
|
1/21/2015
|
-0.50 / -5.00%
|
9.50
|
10.40
|
9.50
|
9.50
|
9.50
|
9.43
|
2,310
|
|
|
1/20/2015
|
-0.20 / -1.96%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
9.92
|
9,350
|
|
|
1/19/2015
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.12
|
4,050
|
|
|
1/16/2015
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.82
|
600
|
|
|
1/15/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.90
|
11.70
|
11.70
|
11.61
|
930
|
|
|
1/14/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
11.61
|
590
|
|
|
1/13/2015
|
+0.40 / +3.54%
|
10.60
|
11.90
|
10.60
|
11.70
|
11.70
|
11.61
|
3,770
|
|
|
1/12/2015
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.21
|
492,370
|
|
|
1/9/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.01
|
0
|
|
|
1/8/2015
|
-0.30 / -2.42%
|
11.60
|
12.30
|
11.60
|
12.10
|
12.10
|
12.01
|
1,350
|
|
|