|
|
Closing price on 8/13/2009
|
|
| Open |
49.00 |
| High |
49.40 |
| Low |
43.00 |
| Volume |
672,300 |
| Split-adjusted Price |
12.26 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2009
|
-3.10 / -6.70%
|
49.00
|
49.40
|
43.00
|
43.20
|
43.20
|
12.26
|
672,300
|
|
|
8/12/2009
|
+2.90 / +6.68%
|
46.30
|
46.30
|
43.30
|
46.30
|
46.30
|
13.14
|
670,400
|
|
|
8/11/2009
|
+2.80 / +6.90%
|
43.40
|
43.40
|
40.70
|
43.40
|
43.40
|
12.31
|
1,021,600
|
|
|
8/10/2009
|
+2.30 / +6.01%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
11.52
|
75,400
|
|
|
8/7/2009
|
+2.50 / +6.98%
|
35.30
|
38.30
|
35.30
|
38.30
|
38.30
|
10.87
|
454,700
|
|
|
8/6/2009
|
+1.30 / +3.77%
|
35.80
|
35.80
|
35.00
|
35.80
|
35.80
|
10.16
|
366,100
|
|
|
8/5/2009
|
+2.10 / +6.48%
|
32.40
|
34.50
|
31.50
|
34.50
|
34.50
|
9.79
|
327,200
|
|
|
8/4/2009
|
+1.40 / +4.52%
|
32.20
|
33.00
|
31.90
|
32.40
|
32.40
|
9.19
|
319,700
|
|
|
8/3/2009
|
-0.70 / -2.21%
|
33.00
|
34.00
|
30.70
|
31.00
|
31.00
|
8.80
|
317,600
|
|
|
7/31/2009
|
-0.80 / -2.46%
|
34.00
|
34.00
|
31.20
|
31.70
|
31.70
|
8.99
|
273,100
|
|
|
7/30/2009
|
+0.40 / +1.25%
|
34.10
|
34.10
|
30.60
|
32.50
|
32.50
|
9.22
|
351,900
|
|
|
7/29/2009
|
+2.10 / +7.00%
|
31.40
|
32.10
|
30.10
|
32.10
|
32.10
|
9.11
|
444,000
|
|
|
7/28/2009
|
+2.00 / +7.14%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
8.51
|
632,400
|
|
|
7/27/2009
|
+1.60 / +6.06%
|
28.20
|
28.20
|
27.50
|
28.00
|
28.00
|
7.94
|
394,200
|
|
|
7/24/2009
|
+1.40 / +5.60%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
7.49
|
97,200
|
|
|
7/23/2009
|
+1.40 / +5.93%
|
23.50
|
25.00
|
23.30
|
25.00
|
25.00
|
7.09
|
116,200
|
|
|
7/22/2009
|
+0.80 / +3.51%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
6.70
|
127,400
|
|
|
7/21/2009
|
+0.60 / +2.70%
|
22.20
|
22.90
|
22.00
|
22.80
|
22.80
|
6.47
|
37,300
|
|
|
7/20/2009
|
-0.90 / -3.90%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.20
|
6.30
|
75,400
|
|
|
7/17/2009
|
-0.70 / -2.94%
|
23.60
|
24.10
|
22.80
|
23.10
|
23.10
|
6.55
|
47,000
|
|
|
7/16/2009
|
+0.50 / +2.15%
|
24.80
|
24.80
|
23.30
|
23.80
|
23.80
|
6.75
|
53,300
|
|
|
7/15/2009
|
+0.30 / +1.30%
|
23.80
|
23.80
|
23.00
|
23.30
|
23.30
|
6.61
|
48,400
|
|
|
7/14/2009
|
+0.20 / +0.88%
|
24.00
|
24.60
|
22.00
|
23.00
|
23.00
|
6.53
|
79,400
|
|
|
7/13/2009
|
-1.30 / -5.39%
|
24.20
|
24.20
|
22.60
|
22.80
|
22.80
|
6.47
|
105,300
|
|
|
7/10/2009
|
-1.50 / -5.86%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.10
|
6.84
|
316,600
|
|
|
7/9/2009
|
+0.80 / +3.23%
|
25.50
|
26.20
|
25.00
|
25.60
|
25.60
|
7.26
|
263,200
|
|
|
7/8/2009
|
+1.60 / +6.90%
|
24.60
|
24.80
|
23.20
|
24.80
|
24.80
|
7.04
|
389,900
|
|
|
7/7/2009
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.58
|
13,600
|
|
|
7/6/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.16
|
2,000
|
|
|
7/3/2009
|
+0.60 / +2.99%
|
18.50
|
20.70
|
18.10
|
20.70
|
20.70
|
5.87
|
75,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|