|
Closing price on 1/5/2017
|
|
| Open |
36.60 |
| High |
36.60 |
| Low |
35.90 |
| Volume |
70,750 |
| Split-adjusted Price |
27.20 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2016
|
-0.40 / -1.20%
|
33.20
|
33.20
|
32.80
|
33.00
|
32.97
|
24.94
|
230,660
|
|
|
12/5/2016
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.70
|
33.40
|
33.04
|
25.24
|
265,620
|
|
|
12/2/2016
|
-0.65 / -1.91%
|
34.05
|
34.05
|
33.20
|
33.40
|
33.41
|
25.24
|
1,317,660
|
|
|
12/1/2016
|
+0.05 / +0.15%
|
33.50
|
34.30
|
33.40
|
34.05
|
33.81
|
25.73
|
121,330
|
|
|
11/30/2016
|
0.00 / 0.00%
|
33.00
|
34.80
|
33.00
|
34.00
|
33.63
|
25.69
|
223,920
|
|
|
11/29/2016
|
-0.60 / -1.73%
|
34.55
|
35.00
|
33.50
|
34.00
|
33.87
|
25.69
|
169,780
|
|
|
11/28/2016
|
-0.50 / -1.42%
|
34.70
|
35.10
|
33.00
|
34.60
|
34.18
|
26.15
|
378,970
|
|
|
11/25/2016
|
+0.40 / +1.15%
|
35.50
|
35.50
|
34.75
|
35.10
|
35.19
|
26.52
|
100,290
|
|
|
11/24/2016
|
+0.10 / +0.29%
|
34.95
|
34.95
|
34.60
|
34.70
|
34.71
|
26.22
|
93,060
|
|
|