|
|
Closing price on 10/15/2018
|
|
| Open |
26.30 |
| High |
26.45 |
| Low |
25.35 |
| Volume |
78,150 |
| Split-adjusted Price |
21.32 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-0.05 / -0.19%
|
26.30
|
26.45
|
25.35
|
25.95
|
25.68
|
21.32
|
78,150
|
|
|
10/12/2018
|
+0.30 / +1.17%
|
25.50
|
26.00
|
24.85
|
26.00
|
25.22
|
21.37
|
214,000
|
|
|
10/11/2018
|
-0.80 / -3.02%
|
25.50
|
26.00
|
25.00
|
25.70
|
25.34
|
21.12
|
190,910
|
|
|
10/10/2018
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.65
|
21.78
|
66,070
|
|
|
10/9/2018
|
-0.30 / -1.10%
|
26.70
|
27.00
|
26.55
|
26.90
|
26.79
|
22.11
|
110,120
|
|
|
10/8/2018
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.00
|
27.20
|
26.78
|
22.35
|
421,430
|
|
|
10/5/2018
|
-0.45 / -1.62%
|
27.85
|
28.00
|
27.30
|
27.40
|
27.59
|
22.52
|
614,350
|
|
|
10/4/2018
|
+0.35 / +1.27%
|
27.80
|
28.00
|
27.50
|
27.85
|
27.72
|
22.89
|
55,850
|
|
|
10/3/2018
|
-0.90 / -3.17%
|
28.40
|
28.60
|
27.50
|
27.50
|
27.81
|
22.60
|
774,880
|
|
|
10/2/2018
|
-0.40 / -1.39%
|
28.80
|
28.80
|
28.40
|
28.40
|
28.58
|
23.34
|
362,700
|
|
|
10/1/2018
|
+0.05 / +0.17%
|
28.70
|
28.90
|
28.60
|
28.80
|
28.76
|
23.67
|
123,500
|
|
|
9/28/2018
|
+0.15 / +0.52%
|
28.60
|
28.95
|
28.60
|
28.75
|
28.75
|
23.63
|
312,120
|
|
|
9/27/2018
|
+0.05 / +0.18%
|
28.55
|
28.75
|
28.50
|
28.60
|
28.58
|
23.50
|
393,140
|
|
|
9/26/2018
|
-1.10 / -3.71%
|
29.00
|
29.15
|
28.50
|
28.55
|
28.67
|
23.46
|
688,210
|
|
|
9/25/2018
|
0.00 / 0.00%
|
29.65
|
29.75
|
29.40
|
29.65
|
29.63
|
24.37
|
41,780
|
|
|
9/24/2018
|
+1.30 / +4.59%
|
29.50
|
29.75
|
29.00
|
29.65
|
29.39
|
24.37
|
120,760
|
|
|
9/21/2018
|
-2.10 / -6.90%
|
30.45
|
30.45
|
28.35
|
28.35
|
28.45
|
23.30
|
2,913,560
|
|
|
9/20/2018
|
0.00 / 0.00%
|
30.20
|
30.45
|
30.00
|
30.45
|
30.29
|
25.02
|
79,360
|
|
|
9/19/2018
|
-0.05 / -0.16%
|
30.10
|
30.60
|
30.10
|
30.45
|
30.43
|
25.02
|
774,860
|
|
|
9/18/2018
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.85
|
30.50
|
30.24
|
25.06
|
46,390
|
|
|
9/17/2018
|
-0.15 / -0.49%
|
30.50
|
30.60
|
30.05
|
30.60
|
30.30
|
25.15
|
59,400
|
|
|
9/14/2018
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.30
|
30.75
|
30.60
|
25.27
|
1,028,790
|
|
|
9/13/2018
|
+0.05 / +0.16%
|
30.70
|
30.80
|
30.50
|
30.75
|
30.69
|
25.27
|
42,300
|
|
|
9/12/2018
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.45
|
30.70
|
30.53
|
25.23
|
1,257,350
|
|
|
9/11/2018
|
+0.25 / +0.82%
|
30.25
|
30.60
|
30.00
|
30.60
|
30.32
|
25.15
|
563,810
|
|
|
9/10/2018
|
-0.35 / -1.14%
|
30.50
|
30.70
|
30.20
|
30.35
|
30.41
|
24.94
|
118,890
|
|
|
9/7/2018
|
0.00 / 0.00%
|
30.10
|
30.75
|
30.10
|
30.70
|
30.53
|
25.23
|
1,021,780
|
|
|
9/6/2018
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.20
|
30.70
|
30.47
|
25.23
|
93,390
|
|
|
9/5/2018
|
+0.25 / +0.82%
|
29.70
|
30.90
|
29.50
|
30.60
|
29.72
|
25.15
|
1,243,150
|
|
|
9/4/2018
|
+0.15 / +0.50%
|
30.20
|
30.40
|
29.60
|
30.35
|
30.12
|
24.94
|
468,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:01 AM
|
|
|
|
|