|
Closing price on 11/17/2011
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
19,400 |
| Split-adjusted Price |
3.41 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
-0.20 / -2.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.41
|
19,400
|
|
|
11/16/2011
|
+0.20 / +2.11%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.70
|
3.48
|
19,400
|
|
|
11/15/2011
|
-0.10 / -1.04%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.50
|
3.41
|
30,300
|
|
|
11/14/2011
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
3.44
|
79,000
|
|
|
11/11/2011
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
3.66
|
4,200
|
|
|
11/10/2011
|
-0.60 / -5.45%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
3.73
|
62,100
|
|
|
11/9/2011
|
-0.30 / -2.65%
|
11.70
|
11.70
|
10.80
|
11.00
|
11.00
|
3.94
|
9,700
|
|
|
11/8/2011
|
+0.50 / +4.63%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
4.05
|
9,100
|
|
|
11/7/2011
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
3.87
|
27,300
|
|
|
11/4/2011
|
-0.10 / -0.89%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
3.98
|
12,500
|
|
|
11/3/2011
|
+0.10 / +0.90%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
4.02
|
5,000
|
|
|
11/2/2011
|
-0.40 / -3.48%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
3.98
|
20,500
|
|
|
11/1/2011
|
0.00 / 0.00%
|
11.00
|
11.90
|
11.00
|
11.50
|
11.50
|
4.12
|
16,300
|
|
|
10/31/2011
|
-0.70 / -5.74%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.50
|
4.12
|
28,700
|
|
|
10/28/2011
|
+0.60 / +5.17%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.20
|
4.37
|
45,100
|
|
|
10/27/2011
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
4.16
|
7,600
|
|
|
10/26/2011
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
4.19
|
7,000
|
|
|
10/25/2011
|
-0.20 / -1.67%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
4.23
|
8,000
|
|
|
10/24/2011
|
+0.10 / +0.84%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
4.30
|
7,900
|
|
|
10/21/2011
|
+0.30 / +2.59%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.90
|
4.27
|
15,900
|
|
|
10/20/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
4.16
|
15,000
|
|
|
10/19/2011
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
4.19
|
23,800
|
|
|
10/18/2011
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
4.16
|
1,000
|
|
|
10/17/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.19
|
1,000
|
|
|
10/14/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
4.19
|
17,000
|
|
|
10/13/2011
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
4.19
|
12,700
|
|
|
10/12/2011
|
-0.30 / -2.50%
|
11.80
|
11.90
|
11.20
|
11.70
|
11.70
|
4.19
|
17,800
|
|
|
10/11/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.30
|
10,200
|
|
|
10/10/2011
|
-0.20 / -1.64%
|
12.80
|
12.80
|
11.90
|
12.00
|
12.00
|
4.30
|
6,600
|
|
|
10/7/2011
|
-0.30 / -2.40%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
4.37
|
3,000
|
|
|