|
Closing price on 10/3/2012
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
1,400 |
| Split-adjusted Price |
3.52 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.30
|
3.52
|
1,400
|
|
|
10/2/2012
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.00
|
8.30
|
8.30
|
3.52
|
10,200
|
|
|
10/1/2012
|
-0.10 / -1.20%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
3.48
|
20,800
|
|
|
9/28/2012
|
-0.10 / -1.19%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.52
|
9,400
|
|
|
9/27/2012
|
-0.10 / -1.18%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
3.56
|
16,800
|
|
|
9/26/2012
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
3.61
|
1,100
|
|
|
9/25/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.52
|
8,600
|
|
|
9/24/2012
|
-0.30 / -3.45%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.56
|
3,700
|
|
|
9/21/2012
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
3.69
|
7,600
|
|
|
9/20/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.73
|
100
|
|
|
9/19/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.61
|
5,200
|
|
|
9/18/2012
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.56
|
7,900
|
|
|
9/17/2012
|
+0.10 / +1.15%
|
9.30
|
9.30
|
8.40
|
8.80
|
8.80
|
3.73
|
1,200
|
|
|
9/14/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
3.69
|
3,200
|
|
|
9/13/2012
|
+0.20 / +2.44%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.40
|
3.56
|
1,700
|
|
|
9/12/2012
|
-0.50 / -5.75%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
3.48
|
2,400
|
|
|
9/11/2012
|
+0.10 / +1.16%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
3.69
|
3,800
|
|
|
9/10/2012
|
-0.30 / -3.37%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.65
|
26,600
|
|
|
9/7/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.78
|
1,000
|
|
|
9/6/2012
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
3.78
|
9,100
|
|
|
9/5/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.82
|
500
|
|
|
9/4/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.86
|
2,400
|
|
|
8/31/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.82
|
0
|
|
|
8/30/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.82
|
1,200
|
|
|
8/29/2012
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.82
|
10,900
|
|
|
8/28/2012
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.73
|
7,000
|
|
|
8/27/2012
|
-0.20 / -2.17%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.82
|
54,000
|
|
|
8/24/2012
|
+0.50 / +5.75%
|
8.40
|
9.20
|
8.30
|
9.20
|
9.20
|
3.90
|
10,200
|
|
|
8/23/2012
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.69
|
44,100
|
|
|
8/22/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.95
|
700
|
|
|