|
|
Closing price on 5/18/2012
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
250 |
| Split-adjusted Price |
8.04 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
8.04
|
250
|
|
|
5/17/2012
|
+0.50 / +4.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
8.43
|
6,890
|
|
|
5/16/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
8.04
|
680
|
|
|
5/15/2012
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
8.04
|
4,220
|
|
|
5/14/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
7.96
|
36,620
|
|
|
5/11/2012
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.96
|
6,380
|
|
|
5/10/2012
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
8.04
|
6,670
|
|
|
5/9/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.04
|
2,200
|
|
|
5/8/2012
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
8.12
|
17,530
|
|
|
5/7/2012
|
-0.20 / -1.94%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.10
|
8.04
|
7,110
|
|
|
5/4/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
8.20
|
2,370
|
|
|
5/3/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
7.88
|
202,440
|
|
|
5/2/2012
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
7.88
|
19,930
|
|
|
4/27/2012
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
7.80
|
19,470
|
|
|
4/26/2012
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
7.88
|
8,060
|
|
|
4/25/2012
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.50
|
9.90
|
9.90
|
7.88
|
24,800
|
|
|
4/24/2012
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
7.96
|
4,870
|
|
|
4/23/2012
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.90
|
7.88
|
6,760
|
|
|
4/20/2012
|
+0.20 / +2.04%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
7.96
|
14,380
|
|
|
4/19/2012
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
7.80
|
32,820
|
|
|
4/18/2012
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
8.20
|
29,090
|
|
|
4/17/2012
|
-0.50 / -4.42%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.80
|
8.59
|
11,500
|
|
|
4/16/2012
|
+0.50 / +4.63%
|
11.20
|
11.30
|
10.80
|
11.30
|
11.30
|
8.99
|
8,460
|
|
|
4/13/2012
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.30
|
10.80
|
10.80
|
8.59
|
9,390
|
|
|
4/12/2012
|
-0.20 / -1.90%
|
10.90
|
10.90
|
10.00
|
10.30
|
10.30
|
8.20
|
63,370
|
|
|
4/11/2012
|
+0.50 / +5.00%
|
10.50
|
10.50
|
9.50
|
10.50
|
10.50
|
8.35
|
6,760
|
|
|
4/10/2012
|
-0.50 / -4.76%
|
10.00
|
11.00
|
10.00
|
10.00
|
10.00
|
7.96
|
12,310
|
|
|
4/9/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.50
|
8.35
|
7,180
|
|
|
4/6/2012
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
8.35
|
6,130
|
|
|
4/5/2012
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
8.75
|
430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|