|
|
Closing price on 8/4/2017
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
43.00 |
| Volume |
688,250 |
| Split-adjusted Price |
34.46 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
-0.50 / -1.12%
|
44.50
|
44.50
|
43.00
|
44.00
|
43.95
|
34.46
|
688,250
|
|
|
8/3/2017
|
+1.50 / +3.49%
|
43.00
|
44.50
|
42.50
|
44.50
|
43.05
|
34.85
|
892,730
|
|
|
8/2/2017
|
-0.80 / -1.83%
|
43.80
|
43.80
|
41.40
|
43.00
|
42.65
|
33.67
|
1,436,990
|
|
|
8/1/2017
|
-0.70 / -1.57%
|
44.25
|
44.50
|
43.50
|
43.80
|
43.94
|
34.30
|
790,230
|
|
|
7/31/2017
|
-0.80 / -1.77%
|
45.30
|
45.40
|
44.50
|
44.50
|
44.96
|
34.85
|
750,080
|
|
|
7/28/2017
|
+0.05 / +0.11%
|
45.95
|
46.00
|
45.00
|
45.30
|
45.44
|
35.47
|
843,610
|
|
|
7/27/2017
|
+1.05 / +2.38%
|
44.65
|
45.30
|
44.35
|
45.25
|
45.05
|
35.43
|
1,038,240
|
|
|
7/26/2017
|
+0.20 / +0.45%
|
44.20
|
44.30
|
43.85
|
44.20
|
44.09
|
34.61
|
693,310
|
|
|
7/25/2017
|
-1.70 / -3.72%
|
43.20
|
44.50
|
43.20
|
44.00
|
44.01
|
34.46
|
610,610
|
|
|
7/24/2017
|
-0.30 / -0.65%
|
46.00
|
46.15
|
45.65
|
45.70
|
45.82
|
34.53
|
348,390
|
|
|
7/21/2017
|
0.00 / 0.00%
|
46.30
|
46.50
|
45.85
|
46.00
|
46.09
|
34.76
|
495,100
|
|
|
7/20/2017
|
0.00 / 0.00%
|
45.50
|
46.20
|
45.50
|
46.00
|
46.02
|
34.76
|
605,010
|
|
|
7/19/2017
|
-0.20 / -0.43%
|
46.20
|
46.30
|
45.55
|
46.00
|
45.93
|
34.76
|
796,750
|
|
|
7/18/2017
|
-0.10 / -0.22%
|
46.10
|
46.30
|
45.50
|
46.20
|
46.02
|
34.91
|
623,740
|
|
|
7/17/2017
|
-0.45 / -0.96%
|
46.80
|
46.80
|
46.20
|
46.30
|
46.43
|
34.99
|
636,640
|
|
|
7/14/2017
|
0.00 / 0.00%
|
46.75
|
46.75
|
46.60
|
46.75
|
46.68
|
35.33
|
711,580
|
|
|
7/13/2017
|
-0.05 / -0.11%
|
47.00
|
47.00
|
46.65
|
46.75
|
46.79
|
35.33
|
453,260
|
|
|
7/12/2017
|
+0.40 / +0.86%
|
46.50
|
46.95
|
45.90
|
46.80
|
46.53
|
35.37
|
1,074,470
|
|
|
7/11/2017
|
+0.30 / +0.65%
|
46.05
|
46.40
|
45.80
|
46.40
|
46.05
|
35.06
|
697,930
|
|
|
7/10/2017
|
-0.40 / -0.86%
|
46.60
|
47.10
|
45.80
|
46.10
|
46.44
|
34.84
|
1,301,360
|
|
|
7/7/2017
|
-1.00 / -2.11%
|
47.50
|
47.60
|
46.30
|
46.50
|
47.06
|
35.14
|
1,019,540
|
|
|
7/6/2017
|
-0.20 / -0.42%
|
47.50
|
47.85
|
47.40
|
47.50
|
47.64
|
35.89
|
900,720
|
|
|
7/5/2017
|
+0.05 / +0.10%
|
47.90
|
48.30
|
47.70
|
47.70
|
47.92
|
36.05
|
1,117,870
|
|
|
7/4/2017
|
+1.15 / +2.47%
|
46.65
|
47.90
|
46.40
|
47.65
|
47.24
|
36.01
|
1,888,090
|
|
|
7/3/2017
|
0.00 / 0.00%
|
46.50
|
46.70
|
46.35
|
46.50
|
46.48
|
35.14
|
771,860
|
|
|
6/30/2017
|
+0.55 / +1.20%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.43
|
35.14
|
1,015,200
|
|
|
6/29/2017
|
+0.15 / +0.33%
|
45.60
|
46.40
|
45.60
|
45.95
|
46.05
|
34.72
|
626,140
|
|
|
6/28/2017
|
0.00 / 0.00%
|
46.05
|
46.05
|
45.60
|
45.80
|
45.77
|
34.61
|
831,440
|
|
|
6/27/2017
|
-1.00 / -2.14%
|
46.80
|
46.80
|
45.80
|
45.80
|
46.20
|
34.61
|
1,084,950
|
|
|
6/26/2017
|
+0.25 / +0.54%
|
46.90
|
47.10
|
46.40
|
46.80
|
46.81
|
35.37
|
550,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|