Closing price on 11/15/2016
|
|
Open |
34.50 |
High |
35.60 |
Low |
34.50 |
Volume |
260,610 |
Split-adjusted Price |
26.79 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2016
|
+0.95 / +2.75%
|
34.50
|
35.60
|
34.50
|
35.45
|
35.16
|
26.79
|
260,610
|
|
11/14/2016
|
-1.10 / -3.09%
|
35.50
|
35.60
|
34.50
|
34.50
|
35.00
|
26.07
|
627,149
|
|
11/11/2016
|
-0.05 / -0.14%
|
35.70
|
36.20
|
35.60
|
35.60
|
35.74
|
26.90
|
174,680
|
|
11/10/2016
|
+0.05 / +0.14%
|
36.70
|
36.70
|
35.65
|
35.65
|
36.02
|
26.94
|
417,310
|
|
11/9/2016
|
-0.80 / -2.20%
|
36.75
|
36.75
|
34.50
|
35.60
|
35.57
|
26.90
|
414,720
|
|
11/8/2016
|
+0.40 / +1.11%
|
35.60
|
36.40
|
35.60
|
36.40
|
36.12
|
27.51
|
255,610
|
|
11/7/2016
|
0.00 / 0.00%
|
35.90
|
36.20
|
35.80
|
36.00
|
35.96
|
27.20
|
290,400
|
|
11/4/2016
|
+0.05 / +0.14%
|
36.15
|
36.20
|
35.70
|
36.00
|
36.00
|
27.20
|
87,980
|
|
11/3/2016
|
-0.05 / -0.14%
|
36.00
|
36.10
|
35.20
|
35.95
|
35.81
|
27.17
|
202,810
|
|
11/2/2016
|
+0.20 / +0.56%
|
35.80
|
36.10
|
35.80
|
36.00
|
35.85
|
27.20
|
219,660
|
|
11/1/2016
|
-0.50 / -1.38%
|
36.20
|
36.20
|
35.80
|
35.80
|
35.87
|
27.05
|
66,430
|
|
10/31/2016
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.70
|
36.30
|
36.10
|
27.43
|
139,450
|
|
10/28/2016
|
+0.10 / +0.28%
|
36.20
|
36.50
|
36.00
|
36.30
|
36.18
|
27.43
|
124,660
|
|
10/27/2016
|
+0.70 / +1.97%
|
35.50
|
36.70
|
35.45
|
36.20
|
35.62
|
27.36
|
273,190
|
|
10/26/2016
|
-0.50 / -1.39%
|
36.00
|
36.45
|
35.35
|
35.50
|
35.72
|
26.83
|
463,060
|
|
10/25/2016
|
-1.00 / -2.70%
|
36.90
|
37.00
|
36.00
|
36.00
|
36.32
|
27.20
|
731,150
|
|
10/24/2016
|
-1.00 / -2.63%
|
38.00
|
38.00
|
36.70
|
37.00
|
37.09
|
27.96
|
322,310
|
|
10/21/2016
|
-0.25 / -0.65%
|
38.40
|
38.40
|
37.00
|
38.00
|
37.78
|
28.72
|
349,210
|
|
10/20/2016
|
+0.75 / +2.00%
|
37.50
|
39.00
|
37.50
|
38.25
|
38.32
|
28.90
|
529,110
|
|
10/19/2016
|
-0.30 / -0.79%
|
37.60
|
38.30
|
37.50
|
37.50
|
37.85
|
28.34
|
191,480
|
|
10/18/2016
|
+0.30 / +0.80%
|
37.70
|
37.95
|
37.00
|
37.80
|
37.60
|
28.56
|
137,990
|
|
10/17/2016
|
-0.30 / -0.79%
|
37.50
|
37.80
|
37.10
|
37.50
|
37.42
|
28.34
|
144,840
|
|
10/14/2016
|
-0.10 / -0.26%
|
37.90
|
38.50
|
37.55
|
37.80
|
38.18
|
28.56
|
427,200
|
|
10/13/2016
|
+0.80 / +2.16%
|
37.00
|
37.90
|
36.70
|
37.90
|
37.55
|
28.64
|
242,590
|
|
10/12/2016
|
-0.10 / -0.27%
|
36.90
|
37.40
|
36.80
|
37.10
|
37.06
|
28.04
|
140,800
|
|
10/11/2016
|
+0.40 / +1.09%
|
37.00
|
37.20
|
36.40
|
37.20
|
36.78
|
28.11
|
259,670
|
|
10/10/2016
|
-0.55 / -1.47%
|
37.80
|
37.80
|
36.80
|
36.80
|
37.32
|
27.81
|
126,350
|
|
10/7/2016
|
0.00 / 0.00%
|
37.80
|
37.80
|
36.60
|
37.35
|
36.99
|
28.22
|
139,850
|
|
10/6/2016
|
+0.35 / +0.95%
|
37.00
|
37.40
|
36.40
|
37.35
|
37.07
|
28.22
|
150,330
|
|
10/5/2016
|
+0.20 / +0.54%
|
36.80
|
37.40
|
36.80
|
37.00
|
37.09
|
27.96
|
293,630
|
|
|