Closing price on 3/6/2017
|
|
Open |
36.80 |
High |
37.35 |
Low |
36.50 |
Volume |
188,460 |
Split-adjusted Price |
28.04 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2017
|
+0.10 / +0.27%
|
36.80
|
37.35
|
36.50
|
37.10
|
36.97
|
28.04
|
188,460
|
|
3/3/2017
|
-0.50 / -1.33%
|
37.60
|
37.60
|
36.80
|
37.00
|
37.03
|
27.96
|
145,120
|
|
3/2/2017
|
0.00 / 0.00%
|
37.30
|
38.20
|
35.75
|
37.50
|
37.12
|
28.34
|
631,070
|
|
3/1/2017
|
+0.40 / +1.08%
|
37.30
|
37.80
|
37.00
|
37.50
|
37.18
|
28.34
|
141,930
|
|
2/28/2017
|
0.00 / 0.00%
|
37.10
|
37.50
|
36.95
|
37.10
|
37.07
|
28.04
|
388,260
|
|
2/27/2017
|
-0.80 / -2.11%
|
37.50
|
38.00
|
36.80
|
37.10
|
37.42
|
28.04
|
423,960
|
|
2/24/2017
|
-1.60 / -4.05%
|
39.50
|
39.50
|
37.90
|
37.90
|
38.60
|
28.64
|
124,260
|
|
2/23/2017
|
-0.80 / -1.99%
|
40.50
|
40.80
|
39.00
|
39.50
|
39.78
|
29.85
|
320,480
|
|
2/22/2017
|
+1.55 / +4.00%
|
38.80
|
40.50
|
38.70
|
40.30
|
39.84
|
30.45
|
685,220
|
|
2/21/2017
|
+0.35 / +0.91%
|
38.50
|
38.80
|
38.35
|
38.75
|
38.62
|
29.28
|
282,240
|
|
2/20/2017
|
-0.10 / -0.26%
|
38.10
|
38.50
|
37.90
|
38.40
|
38.12
|
29.02
|
342,390
|
|
2/17/2017
|
-0.20 / -0.52%
|
38.70
|
38.80
|
38.10
|
38.50
|
38.45
|
29.09
|
149,460
|
|
2/16/2017
|
+0.20 / +0.52%
|
38.50
|
38.80
|
38.30
|
38.70
|
38.50
|
29.24
|
164,370
|
|
2/15/2017
|
-0.45 / -1.16%
|
38.95
|
39.00
|
38.10
|
38.50
|
38.55
|
29.09
|
230,810
|
|
2/14/2017
|
-0.15 / -0.38%
|
39.10
|
39.10
|
38.10
|
38.95
|
38.62
|
29.43
|
549,040
|
|
2/13/2017
|
+0.20 / +0.51%
|
39.00
|
39.40
|
38.85
|
39.10
|
39.06
|
29.55
|
165,710
|
|
2/10/2017
|
+0.50 / +1.30%
|
38.40
|
38.90
|
38.10
|
38.90
|
38.60
|
29.40
|
509,280
|
|
2/9/2017
|
+0.80 / +2.13%
|
37.50
|
38.70
|
37.50
|
38.40
|
38.27
|
29.02
|
631,860
|
|
2/8/2017
|
+0.25 / +0.67%
|
37.30
|
37.90
|
37.30
|
37.60
|
37.63
|
28.41
|
145,610
|
|
2/7/2017
|
+0.35 / +0.95%
|
37.00
|
37.65
|
36.80
|
37.35
|
37.33
|
28.22
|
173,120
|
|
2/6/2017
|
+0.10 / +0.27%
|
36.80
|
37.30
|
36.10
|
37.00
|
36.59
|
27.96
|
220,770
|
|
2/3/2017
|
-0.40 / -1.07%
|
37.50
|
37.50
|
36.90
|
36.90
|
37.06
|
27.88
|
126,830
|
|
2/2/2017
|
+0.40 / +1.08%
|
37.50
|
37.50
|
37.00
|
37.30
|
37.11
|
28.19
|
22,040
|
|
1/25/2017
|
+0.30 / +0.82%
|
37.00
|
37.00
|
36.50
|
36.90
|
36.87
|
27.88
|
79,500
|
|
1/24/2017
|
-0.80 / -2.14%
|
37.40
|
37.50
|
36.60
|
36.60
|
36.87
|
27.66
|
82,210
|
|
1/23/2017
|
+0.10 / +0.27%
|
37.30
|
37.80
|
37.30
|
37.40
|
37.49
|
28.26
|
129,140
|
|
1/20/2017
|
+0.10 / +0.27%
|
37.00
|
37.60
|
37.00
|
37.30
|
37.25
|
28.19
|
215,530
|
|
1/19/2017
|
-0.50 / -1.33%
|
37.20
|
37.70
|
37.00
|
37.20
|
37.28
|
28.11
|
241,280
|
|
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
|
|
|