Closing price on 6/6/2017
|
|
Open |
44.10 |
High |
44.10 |
Low |
43.65 |
Volume |
881,330 |
Split-adjusted Price |
33.17 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2017
|
+0.10 / +0.23%
|
44.10
|
44.10
|
43.65
|
43.90
|
43.83
|
33.17
|
881,330
|
|
6/5/2017
|
+0.70 / +1.62%
|
42.70
|
44.30
|
42.70
|
43.80
|
43.62
|
33.10
|
901,790
|
|
6/2/2017
|
+0.20 / +0.47%
|
43.40
|
44.30
|
42.90
|
43.10
|
43.21
|
32.57
|
1,236,850
|
|
6/1/2017
|
+0.45 / +1.06%
|
42.45
|
43.00
|
42.35
|
42.90
|
42.64
|
32.42
|
473,660
|
|
5/31/2017
|
-0.05 / -0.12%
|
42.50
|
43.00
|
42.40
|
42.45
|
42.58
|
32.08
|
264,600
|
|
5/30/2017
|
-0.90 / -2.07%
|
43.10
|
43.70
|
42.50
|
42.50
|
43.13
|
32.12
|
451,210
|
|
5/29/2017
|
-0.20 / -0.46%
|
44.00
|
44.30
|
43.30
|
43.40
|
43.74
|
32.80
|
301,660
|
|
5/26/2017
|
-0.40 / -0.91%
|
44.40
|
45.40
|
43.30
|
43.60
|
44.33
|
32.95
|
1,030,030
|
|
5/25/2017
|
+2.00 / +4.76%
|
42.30
|
44.00
|
42.10
|
44.00
|
42.99
|
33.25
|
1,458,580
|
|
5/24/2017
|
+0.30 / +0.72%
|
41.70
|
42.00
|
41.50
|
42.00
|
41.78
|
31.74
|
309,550
|
|
5/23/2017
|
-0.10 / -0.24%
|
41.90
|
42.80
|
41.60
|
41.70
|
42.01
|
31.51
|
509,990
|
|
5/22/2017
|
+0.30 / +0.72%
|
41.70
|
42.00
|
41.30
|
41.80
|
41.68
|
31.59
|
328,130
|
|
5/19/2017
|
+0.70 / +1.72%
|
40.55
|
41.70
|
40.55
|
41.50
|
41.09
|
31.36
|
291,510
|
|
5/18/2017
|
0.00 / 0.00%
|
40.80
|
40.90
|
40.30
|
40.80
|
40.64
|
30.83
|
154,360
|
|
5/17/2017
|
-0.20 / -0.49%
|
41.10
|
41.15
|
40.40
|
40.80
|
40.78
|
30.83
|
205,050
|
|
5/16/2017
|
-0.10 / -0.24%
|
41.10
|
41.80
|
40.60
|
41.00
|
41.25
|
30.98
|
249,710
|
|
5/15/2017
|
+0.60 / +1.48%
|
40.80
|
41.50
|
40.60
|
41.10
|
41.11
|
31.06
|
398,110
|
|
5/12/2017
|
0.00 / 0.00%
|
40.30
|
40.85
|
40.20
|
40.50
|
40.52
|
30.60
|
338,880
|
|
5/11/2017
|
+0.10 / +0.25%
|
40.40
|
40.90
|
40.10
|
40.50
|
40.45
|
30.60
|
188,300
|
|
5/10/2017
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.40
|
40.40
|
40.86
|
30.53
|
260,150
|
|
5/9/2017
|
+1.50 / +3.84%
|
39.20
|
40.80
|
38.80
|
40.60
|
40.18
|
30.68
|
366,200
|
|
5/8/2017
|
-0.10 / -0.26%
|
39.40
|
39.50
|
39.00
|
39.10
|
39.10
|
29.55
|
150,320
|
|
5/5/2017
|
-0.50 / -1.26%
|
39.80
|
39.80
|
39.10
|
39.20
|
39.45
|
29.62
|
115,130
|
|
5/4/2017
|
+0.50 / +1.28%
|
39.10
|
39.95
|
39.10
|
39.70
|
39.60
|
30.00
|
160,620
|
|
5/3/2017
|
-0.40 / -1.01%
|
39.75
|
39.90
|
39.00
|
39.20
|
39.33
|
29.62
|
141,700
|
|
4/28/2017
|
0.00 / 0.00%
|
39.85
|
39.85
|
39.00
|
39.60
|
39.30
|
29.92
|
285,310
|
|
4/27/2017
|
+0.60 / +1.54%
|
39.10
|
39.80
|
39.00
|
39.60
|
39.46
|
29.92
|
239,030
|
|
4/26/2017
|
-0.20 / -0.51%
|
39.00
|
39.50
|
38.80
|
39.00
|
39.05
|
29.47
|
204,780
|
|
4/25/2017
|
0.00 / 0.00%
|
38.70
|
39.50
|
38.60
|
39.20
|
38.96
|
29.62
|
173,050
|
|
4/24/2017
|
+0.60 / +1.55%
|
38.10
|
39.30
|
38.10
|
39.20
|
38.75
|
29.62
|
446,940
|
|
|