|
Closing price on 12/26/2016
|
|
| Open |
34.10 |
| High |
35.00 |
| Low |
34.00 |
| Volume |
86,130 |
| Split-adjusted Price |
25.69 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2016
|
+0.20 / +0.58%
|
34.40
|
34.70
|
34.25
|
34.60
|
34.41
|
26.15
|
86,400
|
|
|
11/22/2016
|
-0.45 / -1.29%
|
34.50
|
34.90
|
34.30
|
34.40
|
34.60
|
26.00
|
295,350
|
|
|
11/21/2016
|
+0.25 / +0.72%
|
34.60
|
35.00
|
34.20
|
34.85
|
34.69
|
26.34
|
112,240
|
|
|
11/18/2016
|
-0.90 / -2.54%
|
35.00
|
35.40
|
34.60
|
34.60
|
34.91
|
26.15
|
132,770
|
|
|
11/17/2016
|
0.00 / 0.00%
|
35.10
|
35.60
|
34.50
|
35.50
|
35.12
|
26.83
|
270,400
|
|
|
11/16/2016
|
+0.05 / +0.14%
|
35.45
|
35.70
|
35.00
|
35.50
|
35.29
|
26.83
|
151,390
|
|
|
11/15/2016
|
+0.95 / +2.75%
|
34.50
|
35.60
|
34.50
|
35.45
|
35.16
|
26.79
|
260,610
|
|
|