|
|
Closing price on 3/8/2012
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
45,600 |
| Split-adjusted Price |
3.59 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.60 / -5.66%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
3.59
|
45,600
|
|
|
3/7/2012
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
3.80
|
42,500
|
|
|
3/6/2012
|
-0.30 / -2.73%
|
11.20
|
11.70
|
10.70
|
10.70
|
10.70
|
3.84
|
43,800
|
|
|
3/5/2012
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
3.94
|
34,900
|
|
|
3/2/2012
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
3.69
|
51,600
|
|
|
3/1/2012
|
+0.10 / +1.00%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.10
|
3.62
|
30,900
|
|
|
2/29/2012
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.59
|
22,200
|
|
|
2/28/2012
|
-0.50 / -4.81%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
3.55
|
33,200
|
|
|
2/27/2012
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
3.73
|
51,200
|
|
|
2/24/2012
|
-0.10 / -0.99%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
3.59
|
9,200
|
|
|
2/23/2012
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
3.62
|
64,300
|
|
|
2/22/2012
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
3.48
|
19,000
|
|
|
2/21/2012
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
3.37
|
13,700
|
|
|
2/20/2012
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.60
|
3.44
|
28,300
|
|
|
2/17/2012
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.23
|
25,700
|
|
|
2/16/2012
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.15
|
6,600
|
|
|
2/15/2012
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.23
|
3,400
|
|
|
2/14/2012
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.26
|
7,800
|
|
|
2/13/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
3.15
|
32,000
|
|
|
2/10/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.23
|
20,000
|
|
|
2/9/2012
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
3.26
|
9,100
|
|
|
2/8/2012
|
+0.10 / +1.09%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.30
|
3.33
|
17,100
|
|
|
2/7/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.30
|
7,800
|
|
|
2/6/2012
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.23
|
5,500
|
|
|
2/3/2012
|
-0.20 / -2.11%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
3.33
|
19,800
|
|
|
2/2/2012
|
+0.40 / +4.40%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
3.41
|
21,400
|
|
|
2/1/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
3.26
|
10,200
|
|
|
1/31/2012
|
+0.30 / +3.37%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
3.30
|
14,000
|
|
|
1/30/2012
|
+0.30 / +3.49%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.19
|
1,600
|
|
|
1/20/2012
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.08
|
9,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|