|
Closing price on 7/26/2013
|
|
| Open |
9.50 |
| High |
10.20 |
| Low |
9.50 |
| Volume |
7,100 |
| Split-adjusted Price |
5.02 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2013
|
-0.10 / -0.97%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
5.02
|
7,100
|
|
|
7/25/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.07
|
0
|
|
|
7/24/2013
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
5.07
|
16,000
|
|
|
7/23/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
0
|
|
|
7/22/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
0
|
|
|
7/19/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
1,000
|
|
|
7/18/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
5.02
|
3,300
|
|
|
7/17/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
200
|
|
|
7/16/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
3,100
|
|
|
7/15/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
1,200
|
|
|
7/12/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
0
|
|
|
7/11/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
1,600
|
|
|
7/10/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
300
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
500
|
|
|
7/8/2013
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
200
|
|
|
7/5/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
3,100
|
|
|
7/4/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
5,800
|
|
|
7/3/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
0
|
|
|
7/2/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
700
|
|
|
7/1/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
400
|
|
|
6/28/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
3,400
|
|
|
6/27/2013
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
3,300
|
|
|
6/26/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
0
|
|
|
6/25/2013
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
4.77
|
4,700
|
|
|
6/24/2013
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
2,000
|
|
|
6/21/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
4.92
|
7,000
|
|
|
6/20/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.92
|
7,500
|
|
|
6/19/2013
|
+0.30 / +3.03%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
5.02
|
7,700
|
|
|
6/18/2013
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
1,000
|
|
|
6/17/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.72
|
12,600
|
|
|