|
|
Closing price on 1/19/2016
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.30 |
| Volume |
49,690 |
| Split-adjusted Price |
5.80 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.32
|
5.80
|
49,690
|
|
|
1/18/2016
|
-0.30 / -1.46%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.13
|
5.77
|
108,770
|
|
|
1/15/2016
|
-0.30 / -1.44%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.71
|
5.86
|
153,650
|
|
|
1/14/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.75
|
5.95
|
155,180
|
|
|
1/13/2016
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.86
|
6.00
|
98,220
|
|
|
1/12/2016
|
-0.20 / -0.95%
|
20.90
|
20.90
|
19.80
|
20.90
|
20.63
|
5.97
|
258,380
|
|
|
1/11/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.18
|
6.03
|
100,450
|
|
|
1/8/2016
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.20
|
21.08
|
6.06
|
71,300
|
|
|
1/7/2016
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.28
|
6.09
|
47,330
|
|
|
1/6/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.43
|
6.15
|
33,500
|
|
|
1/5/2016
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.38
|
6.15
|
35,550
|
|
|
1/4/2016
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.54
|
6.15
|
94,450
|
|
|
12/31/2015
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.51
|
6.17
|
288,550
|
|
|
12/30/2015
|
+0.10 / +0.47%
|
21.30
|
21.60
|
21.30
|
21.50
|
21.43
|
6.15
|
202,250
|
|
|
12/29/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.36
|
6.12
|
85,550
|
|
|
12/28/2015
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.40
|
21.40
|
21.47
|
6.12
|
103,600
|
|
|
12/25/2015
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
6.15
|
58,270
|
|
|
12/24/2015
|
+0.20 / +0.93%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.40
|
6.17
|
86,370
|
|
|
12/23/2015
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.38
|
6.12
|
152,750
|
|
|
12/22/2015
|
-0.80 / -3.60%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.46
|
6.12
|
368,120
|
|
|
12/21/2015
|
-0.50 / -2.20%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.16
|
6.35
|
70,630
|
|
|
12/18/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.69
|
6.49
|
61,510
|
|
|
12/17/2015
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.72
|
6.49
|
375,720
|
|
|
12/16/2015
|
+0.40 / +1.80%
|
22.30
|
23.10
|
22.30
|
22.60
|
22.79
|
6.46
|
1,902,710
|
|
|
12/15/2015
|
+1.10 / +5.21%
|
21.10
|
22.40
|
21.10
|
22.20
|
21.98
|
6.35
|
319,200
|
|
|
12/14/2015
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.09
|
6.03
|
62,740
|
|
|
12/11/2015
|
+0.10 / +0.48%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.08
|
6.03
|
86,810
|
|
|
12/10/2015
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.97
|
6.00
|
297,300
|
|
|
12/9/2015
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.90
|
21.00
|
21.01
|
6.00
|
429,960
|
|
|
12/8/2015
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.90
|
21.10
|
20.99
|
6.03
|
98,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|