|
Closing price on 11/4/2008
|
|
| Open |
22.90 |
| High |
26.30 |
| Low |
22.90 |
| Volume |
41,500 |
| Split-adjusted Price |
7.46 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
+1.10 / +4.37%
|
22.90
|
26.30
|
22.90
|
26.30
|
26.30
|
7.46
|
41,500
|
|
|
11/3/2008
|
+1.20 / +5.00%
|
24.00
|
25.30
|
22.60
|
25.20
|
25.20
|
7.15
|
76,100
|
|
|
10/31/2008
|
-0.10 / -0.41%
|
24.50
|
24.90
|
22.60
|
24.00
|
24.00
|
6.81
|
86,300
|
|
|
10/30/2008
|
-0.90 / -3.60%
|
25.50
|
25.50
|
24.00
|
24.10
|
24.10
|
6.84
|
79,500
|
|
|
10/29/2008
|
-0.30 / -1.19%
|
27.00
|
27.00
|
23.60
|
25.00
|
25.00
|
7.09
|
181,100
|
|
|
10/28/2008
|
-1.80 / -6.64%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
7.18
|
9,300
|
|
|
10/27/2008
|
-2.00 / -6.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
7.69
|
2,300
|
|
|
10/24/2008
|
-2.10 / -6.73%
|
29.10
|
29.90
|
29.10
|
29.10
|
29.10
|
8.26
|
106,400
|
|
|
10/23/2008
|
-2.20 / -6.59%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
8.85
|
7,400
|
|
|
10/22/2008
|
-2.10 / -5.92%
|
34.00
|
34.20
|
33.40
|
33.40
|
33.40
|
9.48
|
63,400
|
|
|
10/21/2008
|
-0.50 / -1.39%
|
36.00
|
37.00
|
35.00
|
35.50
|
35.50
|
10.07
|
58,700
|
|
|
10/20/2008
|
-0.70 / -1.91%
|
38.20
|
39.20
|
34.60
|
36.00
|
36.00
|
10.21
|
75,300
|
|
|
10/17/2008
|
+0.70 / +1.94%
|
37.50
|
38.50
|
35.00
|
36.70
|
36.70
|
10.41
|
62,700
|
|
|
10/16/2008
|
-3.20 / -8.16%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.00
|
10.21
|
49,700
|
|
|
10/15/2008
|
+0.80 / +2.08%
|
41.00
|
41.00
|
35.80
|
39.20
|
39.20
|
11.12
|
153,600
|
|
|
10/14/2008
|
+3.10 / +8.78%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
10.90
|
2,100
|
|
|
10/13/2008
|
-2.60 / -6.86%
|
35.70
|
37.90
|
35.30
|
35.30
|
35.30
|
10.02
|
56,100
|
|
|
10/10/2008
|
-2.50 / -6.19%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
10.75
|
12,500
|
|
|
10/9/2008
|
-3.00 / -6.91%
|
40.60
|
42.90
|
40.40
|
40.40
|
40.40
|
11.46
|
93,300
|
|
|
10/8/2008
|
-3.20 / -6.87%
|
43.60
|
44.00
|
43.40
|
43.40
|
43.40
|
12.31
|
87,500
|
|
|
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
|
|
|