|
Closing price on 1/18/2017
|
|
| Open |
38.00 |
| High |
38.20 |
| Low |
37.00 |
| Volume |
252,170 |
| Split-adjusted Price |
28.49 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.50 / -1.31%
|
38.00
|
38.20
|
37.00
|
37.70
|
37.38
|
28.49
|
252,170
|
|
|
1/17/2017
|
+0.10 / +0.26%
|
38.00
|
38.50
|
37.85
|
38.20
|
38.07
|
28.87
|
706,320
|
|
|
1/16/2017
|
+0.80 / +2.14%
|
37.30
|
39.00
|
37.00
|
38.10
|
38.33
|
28.79
|
339,630
|
|
|
1/13/2017
|
+1.30 / +3.61%
|
36.00
|
38.30
|
36.00
|
37.30
|
37.52
|
28.19
|
744,080
|
|
|
1/12/2017
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.80
|
36.00
|
35.97
|
27.20
|
106,880
|
|
|
1/11/2017
|
+0.15 / +0.42%
|
35.85
|
36.00
|
35.50
|
36.00
|
35.78
|
27.20
|
108,550
|
|
|
1/10/2017
|
-0.35 / -0.97%
|
36.20
|
36.20
|
35.80
|
35.85
|
35.95
|
27.09
|
128,670
|
|
|
1/9/2017
|
+0.50 / +1.40%
|
35.70
|
36.20
|
35.70
|
36.20
|
35.98
|
27.36
|
106,420
|
|
|
1/6/2017
|
-0.30 / -0.83%
|
36.20
|
36.20
|
35.25
|
35.70
|
35.54
|
26.98
|
353,390
|
|
|
1/5/2017
|
-0.60 / -1.64%
|
36.60
|
36.60
|
35.90
|
36.00
|
36.06
|
27.20
|
70,750
|
|
|
1/4/2017
|
0.00 / 0.00%
|
36.50
|
36.60
|
36.10
|
36.60
|
36.46
|
27.66
|
55,070
|
|
|
1/3/2017
|
+0.25 / +0.69%
|
36.40
|
36.60
|
36.00
|
36.60
|
36.42
|
27.66
|
132,730
|
|
|
12/30/2016
|
+0.15 / +0.41%
|
36.20
|
36.60
|
36.10
|
36.35
|
36.29
|
27.47
|
102,040
|
|
|
12/29/2016
|
+0.70 / +1.97%
|
35.30
|
36.30
|
35.30
|
36.20
|
36.01
|
27.36
|
289,110
|
|
|
12/28/2016
|
+0.60 / +1.72%
|
34.90
|
35.50
|
34.60
|
35.50
|
35.20
|
26.83
|
255,470
|
|
|
12/27/2016
|
+0.90 / +2.65%
|
34.40
|
35.00
|
34.40
|
34.90
|
34.70
|
26.37
|
149,560
|
|
|
12/26/2016
|
0.00 / 0.00%
|
34.10
|
35.00
|
34.00
|
34.00
|
34.47
|
25.69
|
86,130
|
|
|
12/23/2016
|
+1.00 / +3.03%
|
33.00
|
34.50
|
33.00
|
34.00
|
33.79
|
25.69
|
145,880
|
|
|
12/22/2016
|
-1.00 / -2.94%
|
34.00
|
34.10
|
33.00
|
33.00
|
33.65
|
24.94
|
41,630
|
|
|
12/21/2016
|
-0.10 / -0.29%
|
33.80
|
34.00
|
33.55
|
34.00
|
33.81
|
25.69
|
113,770
|
|
|
12/20/2016
|
-0.60 / -1.73%
|
34.10
|
34.70
|
33.50
|
34.10
|
33.97
|
25.77
|
153,890
|
|
|
12/19/2016
|
-0.30 / -0.86%
|
34.50
|
34.90
|
33.80
|
34.70
|
34.39
|
26.22
|
114,910
|
|
|
12/16/2016
|
+1.80 / +5.42%
|
33.50
|
35.00
|
33.20
|
35.00
|
34.83
|
26.45
|
953,390
|
|
|
12/15/2016
|
0.00 / 0.00%
|
33.20
|
33.45
|
32.80
|
33.20
|
33.21
|
25.09
|
142,000
|
|
|
12/14/2016
|
+0.90 / +2.79%
|
32.30
|
33.30
|
32.30
|
33.20
|
33.01
|
25.09
|
153,150
|
|
|
12/13/2016
|
+0.25 / +0.78%
|
32.10
|
32.70
|
32.10
|
32.30
|
32.37
|
24.41
|
155,590
|
|
|
12/12/2016
|
+0.45 / +1.42%
|
31.60
|
32.20
|
31.60
|
32.05
|
32.01
|
24.22
|
138,210
|
|
|
12/9/2016
|
+0.20 / +0.64%
|
31.10
|
31.90
|
31.10
|
31.60
|
31.35
|
23.88
|
91,410
|
|
|
12/8/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
31.40
|
31.32
|
23.73
|
140,340
|
|
|
12/7/2016
|
-1.60 / -4.85%
|
33.10
|
33.10
|
31.40
|
31.40
|
31.95
|
23.73
|
196,200
|
|
|