|
|
Closing price on 3/22/2013
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
5,200 |
| Split-adjusted Price |
4.43 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
4.43
|
5,200
|
|
|
3/21/2013
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
4.43
|
800
|
|
|
3/20/2013
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
4.53
|
2,000
|
|
|
3/19/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.43
|
4,000
|
|
|
3/18/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
4.48
|
10,200
|
|
|
3/15/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.48
|
17,300
|
|
|
3/14/2013
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
4.48
|
1,100
|
|
|
3/13/2013
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
4.58
|
5,400
|
|
|
3/12/2013
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
4.53
|
6,000
|
|
|
3/11/2013
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
4.48
|
34,000
|
|
|
3/8/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
4.62
|
12,400
|
|
|
3/7/2013
|
+0.50 / +5.62%
|
9.80
|
9.80
|
9.00
|
9.40
|
9.40
|
4.62
|
1,900
|
|
|
3/6/2013
|
-2.00 / -18.35%
|
10.10
|
10.10
|
8.90
|
8.90
|
8.90
|
4.38
|
600
|
|
|
3/5/2013
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
4.62
|
39,100
|
|
|
3/4/2013
|
-0.40 / -3.48%
|
11.00
|
11.10
|
10.40
|
11.10
|
11.10
|
4.71
|
39,400
|
|
|
3/1/2013
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.50
|
4.88
|
18,800
|
|
|
2/28/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
5.01
|
18,000
|
|
|
2/27/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
5.01
|
15,000
|
|
|
2/26/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.40
|
11.80
|
11.80
|
5.01
|
65,300
|
|
|
2/25/2013
|
+0.70 / +6.31%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
5.01
|
68,200
|
|
|
2/22/2013
|
+0.40 / +3.74%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.10
|
4.71
|
20,900
|
|
|
2/21/2013
|
-1.00 / -8.55%
|
11.70
|
12.00
|
10.70
|
10.70
|
10.70
|
4.54
|
64,300
|
|
|
2/20/2013
|
+0.40 / +3.54%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
4.96
|
47,600
|
|
|
2/19/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
4.79
|
20,600
|
|
|
2/18/2013
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
4.79
|
26,700
|
|
|
2/8/2013
|
+0.80 / +8.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
4.58
|
21,200
|
|
|
2/7/2013
|
+0.30 / +3.09%
|
10.40
|
10.40
|
9.70
|
10.00
|
10.00
|
4.24
|
12,400
|
|
|
2/6/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
4.12
|
6,900
|
|
|
2/5/2013
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
4.07
|
18,300
|
|
|
2/4/2013
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
4.03
|
28,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|