|
Closing price on 1/17/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
4,000 |
| Split-adjusted Price |
2.98 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.98
|
4,000
|
|
|
1/16/2012
|
+0.20 / +2.41%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.50
|
3.05
|
15,700
|
|
|
1/13/2012
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
2.98
|
55,400
|
|
|
1/12/2012
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
2.98
|
73,000
|
|
|
1/11/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.08
|
16,700
|
|
|
1/10/2012
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.08
|
6,400
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
2.98
|
10,200
|
|
|
1/6/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.98
|
0
|
|
|
1/5/2012
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
2.98
|
4,800
|
|
|
1/4/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.01
|
3,800
|
|
|
1/3/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.01
|
7,700
|
|
|
12/30/2011
|
-0.10 / -1.19%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.98
|
5,100
|
|
|
12/29/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.01
|
6,900
|
|
|
12/28/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.98
|
23,500
|
|
|
12/27/2011
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.01
|
30,900
|
|
|
12/26/2011
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
3.12
|
11,600
|
|
|
12/23/2011
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.08
|
11,100
|
|
|
12/22/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.19
|
37,600
|
|
|
12/21/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.19
|
4,100
|
|
|
12/20/2011
|
-0.60 / -6.32%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.19
|
71,800
|
|
|
12/19/2011
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.41
|
0
|
|
|
12/16/2011
|
+0.60 / +6.82%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.37
|
2,500
|
|
|
12/15/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.15
|
23,100
|
|
|
12/14/2011
|
-0.40 / -4.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
3.23
|
14,500
|
|
|
12/13/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.37
|
19,800
|
|
|
12/12/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.37
|
24,400
|
|
|
12/9/2011
|
-0.40 / -4.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
3.37
|
5,600
|
|
|
12/8/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.51
|
400
|
|
|
12/7/2011
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
3.51
|
400
|
|
|
12/6/2011
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
3.44
|
3,800
|
|
|