|
|
Closing price on 7/20/2020
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
30.85 |
| Volume |
481,500 |
| Split-adjusted Price |
26.97 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-0.30 / -0.95%
|
31.80
|
31.80
|
30.85
|
31.20
|
31.27
|
26.97
|
481,500
|
|
|
7/17/2020
|
-0.05 / -0.16%
|
31.55
|
32.00
|
31.45
|
31.50
|
31.62
|
27.23
|
681,670
|
|
|
7/16/2020
|
+1.30 / +4.30%
|
30.50
|
32.00
|
30.30
|
31.55
|
31.20
|
27.28
|
1,506,930
|
|
|
7/15/2020
|
0.00 / 0.00%
|
30.60
|
30.65
|
30.10
|
30.25
|
30.35
|
26.15
|
459,800
|
|
|
7/14/2020
|
-0.15 / -0.49%
|
30.60
|
30.60
|
29.10
|
30.25
|
30.00
|
26.15
|
747,480
|
|
|
7/13/2020
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.20
|
30.40
|
30.49
|
26.28
|
648,040
|
|
|
7/10/2020
|
-0.10 / -0.33%
|
30.70
|
30.90
|
30.30
|
30.40
|
30.57
|
26.28
|
698,030
|
|
|
7/9/2020
|
+1.50 / +5.17%
|
29.00
|
30.65
|
29.00
|
30.50
|
29.74
|
26.37
|
1,851,750
|
|
|
7/8/2020
|
0.00 / 0.00%
|
28.80
|
29.10
|
28.70
|
29.00
|
28.94
|
25.07
|
709,240
|
|
|
7/7/2020
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.70
|
29.00
|
29.00
|
25.07
|
815,200
|
|
|
7/6/2020
|
+0.10 / +0.35%
|
28.90
|
29.20
|
28.80
|
29.00
|
28.97
|
25.07
|
600,470
|
|
|
7/3/2020
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.50
|
28.90
|
28.99
|
24.99
|
1,195,210
|
|
|
7/2/2020
|
+0.25 / +0.87%
|
29.00
|
29.20
|
28.65
|
28.90
|
28.90
|
24.99
|
1,202,160
|
|
|
7/1/2020
|
+0.25 / +0.88%
|
28.40
|
28.65
|
28.00
|
28.65
|
28.46
|
24.77
|
307,830
|
|
|
6/30/2020
|
-0.10 / -0.35%
|
28.70
|
28.85
|
27.80
|
28.40
|
28.54
|
24.55
|
255,330
|
|
|
6/29/2020
|
-0.50 / -1.72%
|
28.30
|
28.50
|
27.00
|
28.50
|
28.02
|
24.64
|
1,447,020
|
|
|
6/26/2020
|
-0.50 / -1.69%
|
29.80
|
29.80
|
28.20
|
29.00
|
28.90
|
25.07
|
940,620
|
|
|
6/25/2020
|
-0.30 / -1.01%
|
29.00
|
29.80
|
29.00
|
29.50
|
29.42
|
25.50
|
1,438,070
|
|
|
6/24/2020
|
-0.20 / -0.67%
|
29.45
|
30.10
|
29.30
|
29.80
|
29.72
|
25.76
|
634,670
|
|
|
6/23/2020
|
-0.15 / -0.50%
|
30.15
|
30.15
|
29.75
|
30.00
|
30.04
|
25.94
|
676,560
|
|
|
6/22/2020
|
+0.05 / +0.17%
|
30.45
|
30.45
|
29.80
|
30.15
|
30.12
|
26.07
|
515,750
|
|
|
6/19/2020
|
+0.10 / +0.33%
|
29.70
|
30.20
|
29.70
|
30.10
|
30.06
|
26.02
|
290,430
|
|
|
6/18/2020
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.94
|
25.94
|
459,490
|
|
|
6/17/2020
|
+0.25 / +0.84%
|
29.65
|
29.90
|
29.55
|
29.90
|
29.75
|
25.85
|
255,380
|
|
|
6/16/2020
|
+0.45 / +1.54%
|
30.20
|
30.20
|
29.10
|
29.65
|
29.56
|
25.63
|
417,500
|
|
|
6/15/2020
|
-1.80 / -5.81%
|
31.60
|
31.60
|
28.85
|
29.20
|
29.90
|
25.25
|
693,930
|
|
|
6/12/2020
|
-1.30 / -4.02%
|
30.50
|
31.30
|
30.05
|
31.00
|
30.70
|
26.80
|
706,230
|
|
|
6/11/2020
|
-1.10 / -3.29%
|
33.00
|
33.00
|
31.70
|
32.30
|
32.35
|
27.93
|
1,628,190
|
|
|
6/10/2020
|
-0.25 / -0.74%
|
33.85
|
33.90
|
32.90
|
33.40
|
33.33
|
28.88
|
944,830
|
|
|
6/9/2020
|
+0.05 / +0.15%
|
33.80
|
34.30
|
33.30
|
33.65
|
33.87
|
29.09
|
2,337,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|