|
|
Closing price on 5/19/2014
|
|
| Open |
11.50 |
| High |
13.10 |
| Low |
11.50 |
| Volume |
2,130 |
| Split-adjusted Price |
10.83 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.80 / +6.50%
|
11.50
|
13.10
|
11.50
|
13.10
|
13.10
|
10.83
|
2,130
|
|
|
5/16/2014
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.17
|
180
|
|
|
5/15/2014
|
0.00 / 0.00%
|
12.30
|
13.20
|
12.30
|
13.20
|
13.20
|
10.92
|
2,200
|
|
|
5/14/2014
|
-0.90 / -6.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.92
|
1,100
|
|
|
5/13/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.66
|
0
|
|
|
5/12/2014
|
-1.00 / -6.62%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.66
|
1,000
|
|
|
5/9/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.49
|
0
|
|
|
5/8/2014
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
12.49
|
20
|
|
|
5/7/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.40
|
0
|
|
|
5/6/2014
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
12.40
|
1,110
|
|
|
5/5/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.66
|
0
|
|
|
4/29/2014
|
+0.90 / +6.82%
|
13.00
|
14.10
|
13.00
|
14.10
|
14.10
|
11.66
|
1,330
|
|
|
4/28/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.92
|
0
|
|
|
4/25/2014
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.92
|
10
|
|
|
4/24/2014
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.20
|
13.00
|
13.00
|
10.75
|
140
|
|
|
4/23/2014
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.30
|
13.10
|
13.10
|
10.83
|
130
|
|
|
4/22/2014
|
+0.80 / +6.45%
|
12.40
|
13.20
|
11.60
|
13.20
|
13.20
|
10.92
|
1,130
|
|
|
4/21/2014
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
10.25
|
30
|
|
|
4/18/2014
|
+0.80 / +6.90%
|
12.30
|
12.40
|
10.80
|
12.40
|
12.40
|
10.25
|
1,050
|
|
|
4/17/2014
|
+0.70 / +6.42%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
9.59
|
860
|
|
|
4/16/2014
|
+0.70 / +6.86%
|
10.90
|
10.90
|
9.50
|
10.90
|
10.90
|
9.01
|
3,510
|
|
|
4/15/2014
|
-0.70 / -6.42%
|
10.90
|
11.30
|
10.20
|
10.20
|
10.20
|
8.44
|
80
|
|
|
4/14/2014
|
-0.80 / -6.84%
|
11.60
|
12.00
|
10.90
|
10.90
|
10.90
|
9.01
|
1,060
|
|
|
4/11/2014
|
+0.70 / +6.36%
|
11.00
|
11.70
|
10.30
|
11.70
|
11.70
|
9.68
|
1,830
|
|
|
4/10/2014
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.10
|
110
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
9.18
|
2,210
|
|
|
4/7/2014
|
+0.10 / +0.91%
|
10.30
|
11.10
|
10.30
|
11.10
|
11.10
|
9.18
|
560
|
|
|
4/4/2014
|
+0.60 / +5.77%
|
9.70
|
11.00
|
9.70
|
11.00
|
11.00
|
9.10
|
40
|
|
|
4/3/2014
|
+0.50 / +5.05%
|
9.30
|
10.40
|
9.30
|
10.40
|
10.40
|
8.60
|
1,240
|
|
|
4/2/2014
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.90
|
8.19
|
1,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|