|
|
Closing price on 5/30/2012
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
8,400 |
| Split-adjusted Price |
4.62 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
+0.20 / +1.87%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
4.62
|
8,400
|
|
|
5/29/2012
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
4.54
|
8,300
|
|
|
5/28/2012
|
-0.30 / -2.70%
|
11.70
|
11.70
|
10.70
|
10.80
|
10.80
|
4.58
|
12,200
|
|
|
5/25/2012
|
+0.10 / +0.91%
|
10.60
|
11.10
|
10.40
|
11.10
|
11.10
|
4.71
|
41,800
|
|
|
5/24/2012
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.30
|
11.00
|
11.00
|
4.67
|
30,400
|
|
|
5/23/2012
|
-0.80 / -7.02%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
4.50
|
29,200
|
|
|
5/22/2012
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.40
|
4.84
|
19,900
|
|
|
5/21/2012
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
4.79
|
28,100
|
|
|
5/18/2012
|
-0.60 / -5.36%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.60
|
4.50
|
81,600
|
|
|
5/17/2012
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.20
|
4.75
|
14,800
|
|
|
5/16/2012
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.50
|
4.88
|
42,300
|
|
|
5/15/2012
|
-0.80 / -6.72%
|
11.20
|
12.20
|
11.10
|
11.10
|
11.10
|
4.71
|
79,700
|
|
|
5/14/2012
|
-0.80 / -6.30%
|
12.20
|
12.50
|
11.90
|
11.90
|
11.90
|
5.05
|
86,800
|
|
|
5/11/2012
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
5.39
|
42,400
|
|
|
5/10/2012
|
-0.50 / -3.79%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.70
|
5.39
|
61,200
|
|
|
5/9/2012
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.70
|
13.20
|
13.20
|
5.60
|
85,700
|
|
|
5/8/2012
|
-0.70 / -5.11%
|
13.50
|
13.60
|
12.90
|
13.00
|
13.00
|
5.52
|
94,400
|
|
|
5/7/2012
|
+0.80 / +6.20%
|
13.40
|
13.90
|
13.30
|
13.70
|
13.70
|
5.81
|
106,000
|
|
|
5/4/2012
|
+0.50 / +4.03%
|
12.50
|
13.20
|
12.40
|
12.90
|
12.90
|
5.47
|
180,000
|
|
|
5/3/2012
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
5.26
|
43,300
|
|
|
5/2/2012
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.50
|
5.30
|
89,300
|
|
|
4/27/2012
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
5.39
|
41,900
|
|
|
4/26/2012
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.20
|
12.90
|
12.90
|
5.47
|
298,500
|
|
|
4/25/2012
|
+0.60 / +5.22%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
5.13
|
53,100
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
4.88
|
34,200
|
|
|
4/23/2012
|
-0.10 / -0.86%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
4.88
|
9,400
|
|
|
4/20/2012
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
4.92
|
26,100
|
|
|
4/19/2012
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.20
|
11.90
|
11.90
|
5.05
|
56,700
|
|
|
4/18/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
5.01
|
73,000
|
|
|
4/17/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
5.01
|
94,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|