|
Closing price on 1/7/2013
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
12,400 |
| Split-adjusted Price |
3.73 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2013
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.73
|
12,400
|
|
|
1/4/2013
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.69
|
5,300
|
|
|
1/3/2013
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
3.56
|
3,600
|
|
|
1/2/2013
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
3.69
|
19,900
|
|
|
12/28/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.48
|
0
|
|
|
12/27/2012
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.48
|
100
|
|
|
12/26/2012
|
+0.10 / +1.19%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
3.61
|
2,700
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.56
|
0
|
|
|
12/24/2012
|
+0.40 / +5.00%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.40
|
3.56
|
3,200
|
|
|
12/21/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.39
|
15,200
|
|
|
12/20/2012
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.44
|
5,700
|
|
|
12/19/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
3.61
|
31,200
|
|
|
12/18/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
0
|
|
|
12/17/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
0
|
|
|
12/14/2012
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.50
|
3.61
|
4,900
|
|
|
12/13/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.65
|
0
|
|
|
12/12/2012
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.65
|
6,300
|
|
|
12/11/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
0
|
|
|
12/10/2012
|
+0.20 / +2.41%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
3.61
|
4,200
|
|
|
12/7/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.52
|
0
|
|
|
12/6/2012
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.52
|
400
|
|
|
12/5/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.69
|
100
|
|
|
12/4/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.61
|
3,000
|
|
|
12/3/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
3.61
|
800
|
|
|
11/30/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
100
|
|
|
11/29/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.52
|
0
|
|
|
11/28/2012
|
-0.20 / -2.35%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.30
|
3.52
|
18,300
|
|
|
11/27/2012
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.61
|
1,100
|
|
|
11/26/2012
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
3.56
|
1,100
|
|
|
11/23/2012
|
-0.30 / -3.37%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.65
|
1,200
|
|
|