|
Closing price on 8/28/2012
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
7,000 |
| Split-adjusted Price |
3.73 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2012
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.73
|
7,000
|
|
|
8/27/2012
|
-0.20 / -2.17%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.82
|
54,000
|
|
|
8/24/2012
|
+0.50 / +5.75%
|
8.40
|
9.20
|
8.30
|
9.20
|
9.20
|
3.90
|
10,200
|
|
|
8/23/2012
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.69
|
44,100
|
|
|
8/22/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.95
|
700
|
|
|
8/21/2012
|
-0.60 / -6.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.95
|
12,100
|
|
|
8/20/2012
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.20
|
1,100
|
|
|
8/17/2012
|
-0.10 / -1.01%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
4.16
|
4,700
|
|
|
8/16/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.20
|
1,000
|
|
|
8/15/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.20
|
400
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.24
|
6,200
|
|
|
8/13/2012
|
-0.20 / -1.96%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
4.24
|
1,100
|
|
|
8/10/2012
|
+0.50 / +5.15%
|
9.60
|
10.30
|
9.60
|
10.20
|
10.20
|
4.33
|
13,100
|
|
|
8/9/2012
|
-0.30 / -3.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.12
|
700
|
|
|
8/8/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.24
|
9,200
|
|
|
8/7/2012
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
4.20
|
5,100
|
|
|
8/6/2012
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.16
|
1,100
|
|
|
8/3/2012
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
4.07
|
2,300
|
|
|
8/2/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.10
|
4.28
|
900
|
|
|
8/1/2012
|
-0.20 / -1.94%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
4.28
|
6,600
|
|
|
7/31/2012
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.37
|
100
|
|
|
7/30/2012
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.24
|
17,500
|
|
|
7/27/2012
|
-0.40 / -3.92%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.80
|
4.16
|
7,100
|
|
|
7/26/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.33
|
100
|
|
|
7/25/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
4.33
|
2,600
|
|
|
7/24/2012
|
+0.10 / +1.00%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.10
|
4.28
|
19,300
|
|
|
7/23/2012
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.24
|
1,800
|
|
|
7/20/2012
|
-0.40 / -3.77%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
4.33
|
8,900
|
|
|
7/19/2012
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.60
|
4.50
|
24,700
|
|
|
7/18/2012
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.60
|
4.50
|
21,500
|
|
|