|
Closing price on 8/3/2018
|
|
| Open |
33.60 |
| High |
34.45 |
| Low |
33.60 |
| Volume |
221,840 |
| Split-adjusted Price |
26.66 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
0.00 / 0.00%
|
33.60
|
34.45
|
33.60
|
34.05
|
33.81
|
26.66
|
221,840
|
|
|
8/2/2018
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.65
|
34.05
|
34.00
|
26.66
|
77,290
|
|
|
8/1/2018
|
0.00 / 0.00%
|
34.00
|
34.75
|
33.80
|
33.85
|
33.92
|
26.51
|
31,130
|
|
|
7/31/2018
|
-0.75 / -2.17%
|
34.75
|
34.90
|
33.85
|
33.85
|
34.21
|
26.51
|
76,480
|
|
|
7/30/2018
|
+0.60 / +1.76%
|
34.00
|
34.90
|
34.00
|
34.60
|
34.50
|
27.09
|
393,925
|
|
|
7/27/2018
|
+1.00 / +3.03%
|
34.40
|
34.40
|
33.20
|
34.00
|
33.42
|
26.63
|
235,540
|
|
|
7/26/2018
|
-0.80 / -2.37%
|
33.80
|
35.05
|
33.00
|
33.00
|
33.91
|
25.84
|
120,540
|
|
|
7/25/2018
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.60
|
33.80
|
33.82
|
26.47
|
58,250
|
|
|
7/24/2018
|
+0.70 / +2.11%
|
33.10
|
33.90
|
33.00
|
33.80
|
33.32
|
26.47
|
91,730
|
|
|
7/23/2018
|
+0.10 / +0.30%
|
33.00
|
33.35
|
32.90
|
33.10
|
33.13
|
25.92
|
109,330
|
|
|
7/20/2018
|
-0.50 / -1.49%
|
33.45
|
33.50
|
33.00
|
33.00
|
33.06
|
25.84
|
181,950
|
|
|
7/19/2018
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.10
|
33.50
|
33.16
|
26.23
|
59,220
|
|
|
7/18/2018
|
+0.25 / +0.75%
|
33.60
|
33.65
|
33.00
|
33.50
|
33.21
|
26.23
|
58,660
|
|
|
7/17/2018
|
+0.25 / +0.76%
|
33.35
|
33.50
|
33.00
|
33.25
|
33.04
|
26.04
|
402,320
|
|
|
7/16/2018
|
0.00 / 0.00%
|
33.20
|
33.45
|
33.00
|
33.00
|
33.21
|
25.84
|
509,550
|
|
|
7/13/2018
|
-0.25 / -0.75%
|
32.50
|
33.30
|
32.50
|
33.00
|
32.98
|
25.84
|
31,230
|
|
|
7/12/2018
|
-0.05 / -0.15%
|
32.50
|
33.30
|
32.50
|
33.25
|
32.85
|
26.04
|
271,550
|
|
|
7/11/2018
|
-0.05 / -0.15%
|
33.00
|
34.50
|
33.00
|
33.30
|
33.15
|
26.08
|
231,870
|
|
|
7/10/2018
|
+0.05 / +0.15%
|
32.80
|
33.50
|
32.80
|
33.35
|
33.19
|
26.12
|
20,760
|
|
|
7/9/2018
|
+0.30 / +0.91%
|
33.65
|
33.85
|
32.60
|
33.30
|
33.02
|
26.08
|
40,970
|
|
|
7/6/2018
|
0.00 / 0.00%
|
32.60
|
33.40
|
32.50
|
33.00
|
32.91
|
25.84
|
234,000
|
|
|
7/5/2018
|
-0.30 / -0.90%
|
33.20
|
33.30
|
32.70
|
33.00
|
33.00
|
25.84
|
133,870
|
|
|
7/4/2018
|
+0.30 / +0.91%
|
33.40
|
33.40
|
32.90
|
33.30
|
33.13
|
26.08
|
107,320
|
|
|
7/3/2018
|
-0.30 / -0.90%
|
33.50
|
33.50
|
32.80
|
33.00
|
33.08
|
25.84
|
323,810
|
|
|
7/2/2018
|
-0.10 / -0.30%
|
33.50
|
33.50
|
32.80
|
33.30
|
33.08
|
26.08
|
236,420
|
|
|
6/29/2018
|
-0.40 / -1.18%
|
32.70
|
33.80
|
32.70
|
33.40
|
33.35
|
26.16
|
163,540
|
|
|
6/28/2018
|
-0.60 / -1.74%
|
34.40
|
34.50
|
33.80
|
33.80
|
33.86
|
26.47
|
210,620
|
|
|
6/27/2018
|
+0.80 / +2.38%
|
34.00
|
34.40
|
33.90
|
34.40
|
34.12
|
26.94
|
248,110
|
|
|
6/26/2018
|
-0.60 / -1.75%
|
34.20
|
34.50
|
33.60
|
33.60
|
33.89
|
26.31
|
948,640
|
|
|
6/25/2018
|
+1.10 / +3.32%
|
33.10
|
34.50
|
33.05
|
34.20
|
34.33
|
26.78
|
1,166,350
|
|
|