|
Closing price on 3/9/2016
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.40 |
| Volume |
100,250 |
| Split-adjusted Price |
17.37 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.40
|
24.80
|
24.67
|
17.37
|
100,250
|
|
|
3/8/2016
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.80
|
25.00
|
25.03
|
17.51
|
272,140
|
|
|
3/7/2016
|
+0.90 / +3.70%
|
24.20
|
25.40
|
24.20
|
25.20
|
25.03
|
17.65
|
604,440
|
|
|
3/4/2016
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.10
|
24.30
|
24.33
|
17.02
|
138,750
|
|
|
3/3/2016
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.12
|
17.09
|
127,390
|
|
|
3/2/2016
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.80
|
24.00
|
23.96
|
16.81
|
145,230
|
|
|
3/1/2016
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.80
|
23.90
|
16.67
|
123,400
|
|
|
2/29/2016
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.70
|
24.10
|
24.03
|
16.88
|
192,540
|
|
|
2/26/2016
|
-0.20 / -0.82%
|
24.00
|
24.40
|
23.90
|
24.10
|
24.12
|
16.88
|
260,090
|
|
|
2/25/2016
|
-0.20 / -0.82%
|
24.60
|
24.80
|
24.00
|
24.30
|
24.42
|
17.02
|
216,940
|
|
|
2/24/2016
|
+1.10 / +4.70%
|
23.40
|
24.70
|
23.00
|
24.50
|
24.28
|
17.16
|
839,500
|
|
|
2/23/2016
|
+1.40 / +6.36%
|
22.20
|
23.50
|
22.20
|
23.40
|
22.68
|
16.39
|
524,230
|
|
|
2/22/2016
|
-0.20 / -0.90%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.11
|
15.41
|
283,960
|
|
|
2/19/2016
|
+0.40 / +1.83%
|
21.80
|
22.30
|
21.70
|
22.20
|
22.01
|
15.55
|
120,510
|
|
|
2/18/2016
|
+0.40 / +1.87%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.80
|
15.27
|
68,110
|
|
|
2/17/2016
|
-0.60 / -2.73%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.67
|
14.99
|
248,120
|
|
|
2/16/2016
|
-0.30 / -1.35%
|
22.10
|
22.50
|
21.90
|
22.00
|
22.09
|
15.41
|
197,460
|
|
|
2/15/2016
|
-0.30 / -1.33%
|
22.20
|
23.00
|
22.20
|
22.30
|
22.62
|
15.62
|
165,140
|
|
|
2/5/2016
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.48
|
15.83
|
43,370
|
|
|
2/4/2016
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.45
|
15.76
|
106,070
|
|
|
2/3/2016
|
+0.60 / +2.75%
|
21.80
|
22.50
|
21.00
|
22.40
|
22.02
|
15.69
|
148,080
|
|
|
2/2/2016
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.80
|
21.65
|
15.27
|
50,800
|
|
|
2/1/2016
|
-0.40 / -1.80%
|
22.50
|
22.50
|
21.50
|
21.80
|
21.95
|
15.27
|
130,370
|
|
|
1/29/2016
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.36
|
15.55
|
102,950
|
|
|
1/28/2016
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.30
|
22.40
|
22.47
|
15.69
|
58,950
|
|
|
1/27/2016
|
+0.80 / +3.67%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.22
|
15.83
|
89,710
|
|
|
1/26/2016
|
-0.70 / -3.11%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.92
|
15.27
|
110,090
|
|
|
1/25/2016
|
+1.40 / +6.64%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.19
|
15.76
|
102,780
|
|
|
1/22/2016
|
+0.10 / +0.48%
|
21.20
|
21.50
|
21.00
|
21.10
|
21.12
|
14.78
|
403,810
|
|
|
1/21/2016
|
-0.40 / -1.87%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.31
|
14.71
|
182,000
|
|
|