Closing price on 9/7/2017
|
|
Open |
42.35 |
High |
42.50 |
Low |
42.05 |
Volume |
228,230 |
Split-adjusted Price |
33.05 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/17/2017
|
-0.80 / -1.92%
|
41.20
|
42.00
|
40.90
|
40.90
|
41.35
|
32.03
|
471,720
|
|
8/16/2017
|
-0.50 / -1.18%
|
42.50
|
42.50
|
41.70
|
41.70
|
41.82
|
32.65
|
691,220
|
|
8/15/2017
|
-0.70 / -1.63%
|
42.90
|
42.90
|
41.95
|
42.20
|
42.26
|
33.05
|
993,430
|
|
8/14/2017
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.40
|
42.90
|
42.60
|
33.59
|
905,450
|
|
8/11/2017
|
+0.10 / +0.23%
|
42.60
|
42.90
|
42.20
|
42.90
|
42.71
|
33.59
|
777,600
|
|
8/10/2017
|
-0.65 / -1.50%
|
42.80
|
43.40
|
42.55
|
42.80
|
42.84
|
33.52
|
633,300
|
|
8/9/2017
|
-0.30 / -0.69%
|
43.70
|
43.70
|
42.25
|
43.45
|
42.82
|
34.03
|
880,990
|
|
8/8/2017
|
-0.05 / -0.11%
|
43.80
|
44.00
|
43.40
|
43.75
|
43.73
|
34.26
|
671,640
|
|
8/7/2017
|
-0.20 / -0.45%
|
43.80
|
44.25
|
43.60
|
43.80
|
44.03
|
34.30
|
722,290
|
|
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
|
|
|