|
Closing price on 10/7/2008
|
|
| Open |
46.60 |
| High |
46.60 |
| Low |
46.60 |
| Volume |
24,000 |
| Split-adjusted Price |
13.22 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2008
|
-3.30 / -6.61%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
13.22
|
24,000
|
|
|
10/6/2008
|
-4.00 / -7.42%
|
52.00
|
52.50
|
49.90
|
49.90
|
49.90
|
14.16
|
34,900
|
|
|
10/3/2008
|
-1.90 / -3.41%
|
54.60
|
54.60
|
52.50
|
53.90
|
53.90
|
15.29
|
37,500
|
|
|
10/2/2008
|
+1.80 / +3.33%
|
54.30
|
57.80
|
54.00
|
55.80
|
55.80
|
15.83
|
47,600
|
|
|
10/1/2008
|
-2.70 / -4.76%
|
54.00
|
59.00
|
52.80
|
54.00
|
54.00
|
15.32
|
101,900
|
|
|
9/30/2008
|
-4.00 / -6.59%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
16.09
|
2,700
|
|
|
9/29/2008
|
-2.30 / -3.65%
|
63.50
|
63.50
|
59.20
|
60.70
|
60.70
|
17.22
|
66,400
|
|
|
9/26/2008
|
-0.60 / -0.94%
|
66.70
|
66.70
|
62.00
|
63.00
|
63.00
|
17.87
|
129,800
|
|
|
9/25/2008
|
+4.60 / +7.80%
|
58.90
|
64.00
|
58.80
|
63.60
|
63.60
|
18.05
|
113,000
|
|
|
9/24/2008
|
-1.00 / -1.67%
|
61.00
|
63.00
|
57.00
|
59.00
|
59.00
|
16.74
|
93,500
|
|
|
9/23/2008
|
-4.50 / -6.98%
|
64.00
|
64.40
|
60.00
|
60.00
|
60.00
|
17.02
|
114,000
|
|
|
9/22/2008
|
+2.40 / +3.86%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
18.30
|
20,700
|
|
|
9/19/2008
|
+4.00 / +6.88%
|
55.00
|
62.10
|
54.20
|
62.10
|
62.10
|
17.62
|
81,200
|
|
|
9/18/2008
|
-4.30 / -6.89%
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
16.48
|
9,200
|
|
|
9/17/2008
|
-2.90 / -4.44%
|
62.40
|
65.30
|
62.40
|
62.40
|
62.40
|
17.70
|
87,400
|
|
|
9/16/2008
|
-7.20 / -9.93%
|
71.00
|
72.20
|
65.30
|
65.30
|
65.30
|
18.53
|
69,600
|
|
|
9/15/2008
|
+4.10 / +5.99%
|
63.80
|
73.20
|
63.80
|
72.50
|
72.50
|
20.57
|
179,200
|
|
|
9/12/2008
|
-4.40 / -6.04%
|
68.40
|
70.00
|
68.40
|
68.40
|
68.40
|
19.41
|
163,900
|
|
|
9/11/2008
|
-5.40 / -6.91%
|
72.80
|
80.00
|
72.80
|
72.80
|
72.80
|
20.66
|
382,200
|
|
|
9/10/2008
|
-5.80 / -6.90%
|
78.20
|
78.20
|
78.20
|
78.20
|
78.20
|
22.19
|
7,100
|
|
|
9/9/2008
|
-6.30 / -6.98%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
23.83
|
5,300
|
|
|
9/8/2008
|
-6.70 / -6.91%
|
90.30
|
90.30
|
90.30
|
90.30
|
90.30
|
25.62
|
400
|
|
|
9/5/2008
|
-7.30 / -7.00%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
27.52
|
6,900
|
|
|
9/4/2008
|
-3.70 / -3.43%
|
104.30
|
104.30
|
104.30
|
104.30
|
104.30
|
29.59
|
22,000
|
|
|
9/3/2008
|
-8.90 / -7.61%
|
118.00
|
121.90
|
108.00
|
108.00
|
108.00
|
30.64
|
126,600
|
|
|
8/29/2008
|
-4.00 / -3.31%
|
114.70
|
123.30
|
114.70
|
116.90
|
116.90
|
33.17
|
286,900
|
|
|
8/28/2008
|
-9.10 / -7.00%
|
138.00
|
138.40
|
120.90
|
120.90
|
120.90
|
34.30
|
124,400
|
|
|
8/27/2008
|
+8.50 / +7.00%
|
130.00
|
130.00
|
125.00
|
130.00
|
130.00
|
36.88
|
462,100
|
|
|
8/26/2008
|
+7.60 / +6.67%
|
121.50
|
121.50
|
121.50
|
121.50
|
121.50
|
34.47
|
190,400
|
|
|
8/25/2008
|
+3.90 / +3.55%
|
113.90
|
113.90
|
110.00
|
113.90
|
113.90
|
32.32
|
344,100
|
|
|