|
Closing price on 5/18/2018
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
35.30 |
| Volume |
91,260 |
| Split-adjusted Price |
28.11 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.30
|
35.90
|
35.75
|
28.11
|
91,260
|
|
|
5/17/2018
|
-0.05 / -0.14%
|
35.90
|
35.95
|
35.30
|
35.90
|
35.76
|
28.11
|
73,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.60
|
35.95
|
35.81
|
28.15
|
124,500
|
|
|
5/15/2018
|
-0.05 / -0.14%
|
36.00
|
36.00
|
35.35
|
35.95
|
35.76
|
28.15
|
114,240
|
|
|
5/14/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.20
|
36.00
|
35.82
|
28.19
|
81,610
|
|
|
5/11/2018
|
+0.10 / +0.28%
|
35.90
|
36.00
|
34.70
|
36.00
|
35.47
|
28.19
|
163,310
|
|
|
5/10/2018
|
0.00 / 0.00%
|
35.35
|
35.95
|
33.40
|
35.90
|
35.38
|
28.11
|
124,500
|
|
|
5/9/2018
|
+0.40 / +1.13%
|
35.60
|
36.00
|
35.25
|
35.90
|
35.68
|
28.11
|
83,150
|
|
|
5/8/2018
|
-0.80 / -2.20%
|
35.30
|
36.40
|
35.30
|
35.50
|
35.95
|
27.80
|
258,720
|
|
|
5/7/2018
|
+0.40 / +1.11%
|
35.90
|
36.30
|
35.10
|
36.30
|
35.87
|
28.43
|
83,070
|
|
|
5/4/2018
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.10
|
35.90
|
35.71
|
28.11
|
208,060
|
|
|
5/3/2018
|
0.00 / 0.00%
|
35.20
|
36.00
|
34.70
|
36.00
|
35.53
|
28.19
|
95,520
|
|
|
5/2/2018
|
-0.50 / -1.37%
|
36.50
|
36.60
|
35.00
|
36.00
|
35.75
|
28.19
|
1,208,710
|
|
|
4/27/2018
|
+0.70 / +1.96%
|
35.80
|
36.50
|
35.40
|
36.50
|
35.97
|
28.58
|
101,570
|
|
|
4/26/2018
|
-0.20 / -0.56%
|
35.30
|
36.00
|
34.70
|
35.80
|
35.41
|
28.03
|
469,030
|
|
|
4/24/2018
|
-1.30 / -3.49%
|
36.00
|
37.10
|
35.70
|
36.00
|
36.04
|
28.19
|
287,750
|
|
|
4/23/2018
|
0.00 / 0.00%
|
37.30
|
37.70
|
36.50
|
37.30
|
37.00
|
29.21
|
174,310
|
|
|
4/20/2018
|
+0.50 / +1.36%
|
37.60
|
38.00
|
37.10
|
37.30
|
37.72
|
29.21
|
136,980
|
|
|
4/19/2018
|
-2.75 / -6.95%
|
39.70
|
39.70
|
36.80
|
36.80
|
37.93
|
28.82
|
273,980
|
|
|
4/18/2018
|
-0.45 / -1.13%
|
40.00
|
40.45
|
39.00
|
39.55
|
39.92
|
30.97
|
188,090
|
|
|
4/17/2018
|
-0.60 / -1.48%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.23
|
31.32
|
136,070
|
|
|
4/16/2018
|
+1.00 / +2.53%
|
39.60
|
40.90
|
39.60
|
40.60
|
40.55
|
31.79
|
84,020
|
|
|
4/13/2018
|
-0.60 / -1.49%
|
40.40
|
41.00
|
39.60
|
39.60
|
40.47
|
31.01
|
914,840
|
|
|
4/12/2018
|
+0.20 / +0.50%
|
40.00
|
40.25
|
39.30
|
40.20
|
40.03
|
31.48
|
168,270
|
|
|
4/11/2018
|
0.00 / 0.00%
|
40.00
|
40.40
|
39.20
|
40.00
|
39.80
|
31.32
|
864,730
|
|
|
4/10/2018
|
-0.60 / -1.48%
|
40.60
|
41.05
|
39.10
|
40.00
|
40.29
|
31.32
|
203,930
|
|
|
4/9/2018
|
+0.30 / +0.74%
|
40.80
|
41.25
|
40.60
|
40.60
|
40.81
|
31.79
|
296,820
|
|
|
4/6/2018
|
+0.40 / +1.00%
|
40.30
|
40.50
|
39.90
|
40.30
|
40.21
|
31.56
|
137,490
|
|
|
4/5/2018
|
+1.25 / +3.23%
|
39.05
|
40.05
|
39.00
|
39.90
|
39.90
|
31.25
|
253,300
|
|
|
4/4/2018
|
+0.85 / +2.25%
|
37.90
|
39.90
|
37.70
|
38.65
|
38.87
|
30.27
|
248,180
|
|
|