Closing price on 9/29/2017
|
|
Open |
42.00 |
High |
42.50 |
Low |
41.90 |
Volume |
723,980 |
Split-adjusted Price |
32.89 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2017
|
-0.50 / -1.18%
|
42.00
|
42.50
|
41.90
|
42.00
|
41.99
|
32.89
|
723,980
|
|
9/28/2017
|
-0.70 / -1.62%
|
42.90
|
43.00
|
42.00
|
42.50
|
42.65
|
33.28
|
1,005,980
|
|
9/27/2017
|
+0.50 / +1.17%
|
42.70
|
43.40
|
42.70
|
43.20
|
43.19
|
33.83
|
620,950
|
|
9/26/2017
|
+0.60 / +1.43%
|
42.10
|
42.70
|
41.80
|
42.70
|
42.33
|
33.44
|
516,720
|
|
9/25/2017
|
+0.40 / +0.96%
|
41.80
|
42.50
|
41.70
|
42.10
|
42.04
|
32.97
|
447,840
|
|
9/22/2017
|
-0.30 / -0.71%
|
42.00
|
42.00
|
41.60
|
41.70
|
41.82
|
32.65
|
375,480
|
|
9/21/2017
|
0.00 / 0.00%
|
42.00
|
42.30
|
41.60
|
42.00
|
41.80
|
32.89
|
292,370
|
|
9/20/2017
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.20
|
32.89
|
347,410
|
|
9/19/2017
|
+0.30 / +0.72%
|
41.70
|
42.60
|
40.90
|
42.00
|
42.11
|
32.89
|
491,130
|
|
9/18/2017
|
+0.50 / +1.21%
|
41.10
|
42.15
|
41.10
|
41.70
|
41.86
|
32.65
|
357,100
|
|
9/15/2017
|
0.00 / 0.00%
|
41.35
|
41.50
|
41.20
|
41.20
|
41.26
|
32.26
|
283,350
|
|
9/14/2017
|
-0.30 / -0.72%
|
41.70
|
41.90
|
41.20
|
41.20
|
41.38
|
32.26
|
167,140
|
|
9/13/2017
|
+0.10 / +0.24%
|
41.60
|
41.70
|
40.85
|
41.50
|
41.22
|
32.50
|
196,860
|
|
9/12/2017
|
-0.05 / -0.12%
|
41.25
|
41.45
|
40.80
|
41.40
|
40.99
|
32.42
|
391,430
|
|
9/11/2017
|
-0.50 / -1.19%
|
41.95
|
41.95
|
41.25
|
41.45
|
41.47
|
32.46
|
174,840
|
|
9/8/2017
|
-0.25 / -0.59%
|
42.00
|
42.20
|
41.40
|
41.95
|
41.72
|
32.85
|
356,000
|
|
9/7/2017
|
0.00 / 0.00%
|
42.35
|
42.50
|
42.05
|
42.20
|
42.25
|
33.05
|
228,230
|
|
9/6/2017
|
-0.30 / -0.71%
|
42.85
|
42.85
|
42.20
|
42.20
|
42.43
|
33.05
|
342,360
|
|
9/5/2017
|
+1.45 / +3.53%
|
41.30
|
42.70
|
41.00
|
42.50
|
41.99
|
33.28
|
386,630
|
|
9/1/2017
|
+0.35 / +0.86%
|
40.70
|
41.40
|
40.70
|
41.05
|
41.09
|
32.15
|
673,360
|
|
8/31/2017
|
-0.30 / -0.73%
|
41.00
|
41.10
|
40.35
|
40.70
|
40.76
|
31.87
|
623,310
|
|
8/30/2017
|
-0.20 / -0.49%
|
41.60
|
41.60
|
40.00
|
41.00
|
40.74
|
32.11
|
728,010
|
|
8/29/2017
|
-0.20 / -0.48%
|
41.50
|
41.90
|
41.20
|
41.20
|
41.33
|
32.26
|
682,060
|
|
8/28/2017
|
+0.70 / +1.72%
|
40.70
|
41.60
|
40.50
|
41.40
|
41.24
|
32.42
|
556,520
|
|
8/25/2017
|
0.00 / 0.00%
|
40.80
|
42.00
|
40.05
|
40.70
|
41.14
|
31.87
|
621,360
|
|
8/24/2017
|
-0.20 / -0.49%
|
40.90
|
41.00
|
40.70
|
40.70
|
40.81
|
31.87
|
627,130
|
|
8/23/2017
|
-0.40 / -0.97%
|
41.30
|
41.30
|
40.90
|
40.90
|
41.00
|
32.03
|
607,930
|
|
8/22/2017
|
+0.10 / +0.24%
|
41.50
|
41.50
|
40.80
|
41.30
|
41.09
|
32.34
|
221,060
|
|
8/21/2017
|
+0.20 / +0.49%
|
41.00
|
41.20
|
40.90
|
41.20
|
41.05
|
32.26
|
166,900
|
|
8/18/2017
|
+0.10 / +0.24%
|
40.20
|
41.00
|
39.80
|
41.00
|
40.23
|
32.11
|
824,860
|
|
|