|
|
Closing price on 10/10/2014
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.70 |
| Volume |
160,750 |
| Split-adjusted Price |
4.68 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
-0.60 / -2.82%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.70
|
4.68
|
160,750
|
|
|
10/9/2014
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.10
|
21.30
|
21.30
|
4.81
|
223,120
|
|
|
10/8/2014
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.20
|
4.79
|
235,030
|
|
|
10/7/2014
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.50
|
4.86
|
201,930
|
|
|
10/6/2014
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.60
|
4.88
|
254,240
|
|
|
10/3/2014
|
+0.20 / +0.93%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.80
|
4.93
|
259,960
|
|
|
10/2/2014
|
+0.60 / +2.86%
|
21.00
|
21.70
|
20.90
|
21.60
|
21.60
|
4.88
|
255,370
|
|
|
10/1/2014
|
+0.30 / +1.45%
|
20.60
|
21.10
|
20.50
|
21.00
|
21.00
|
4.74
|
296,970
|
|
|
9/30/2014
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.20
|
20.70
|
20.70
|
4.68
|
158,830
|
|
|
9/29/2014
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.60
|
4.65
|
139,540
|
|
|
9/26/2014
|
+0.30 / +1.46%
|
20.50
|
21.00
|
20.30
|
20.80
|
20.80
|
4.70
|
194,140
|
|
|
9/25/2014
|
-0.20 / -0.97%
|
20.70
|
20.90
|
20.30
|
20.50
|
20.50
|
4.63
|
161,930
|
|
|
9/24/2014
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.30
|
20.70
|
20.70
|
4.68
|
157,290
|
|
|
9/23/2014
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.50
|
4.63
|
506,280
|
|
|
9/22/2014
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.30
|
20.50
|
20.50
|
4.63
|
578,040
|
|
|
9/19/2014
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.60
|
20.60
|
4.65
|
110,070
|
|
|
9/18/2014
|
-0.70 / -3.29%
|
21.00
|
21.40
|
20.50
|
20.60
|
20.60
|
4.65
|
217,400
|
|
|
9/17/2014
|
+0.10 / +0.47%
|
21.30
|
21.30
|
20.60
|
21.30
|
21.30
|
4.81
|
160,870
|
|
|
9/16/2014
|
-0.20 / -0.93%
|
21.20
|
21.40
|
20.70
|
21.20
|
21.20
|
4.79
|
168,960
|
|
|
9/15/2014
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.20
|
21.40
|
21.40
|
4.83
|
165,100
|
|
|
9/12/2014
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.80
|
22.00
|
22.00
|
4.97
|
177,390
|
|
|
9/11/2014
|
+0.70 / +3.27%
|
21.40
|
22.20
|
21.40
|
22.10
|
22.10
|
4.99
|
183,640
|
|
|
9/10/2014
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.00
|
21.40
|
21.40
|
4.83
|
145,450
|
|
|
9/9/2014
|
-0.90 / -4.04%
|
22.30
|
22.30
|
21.40
|
21.40
|
21.40
|
4.83
|
607,910
|
|
|
9/8/2014
|
-0.70 / -3.04%
|
23.00
|
23.40
|
22.00
|
22.30
|
22.30
|
5.04
|
275,670
|
|
|
9/5/2014
|
-0.20 / -0.86%
|
23.70
|
23.70
|
22.50
|
23.00
|
23.00
|
5.20
|
232,500
|
|
|
9/4/2014
|
+0.50 / +2.20%
|
22.10
|
23.70
|
22.10
|
23.20
|
23.20
|
5.24
|
1,458,760
|
|
|
9/3/2014
|
+1.40 / +6.57%
|
21.70
|
22.70
|
21.60
|
22.70
|
22.70
|
5.13
|
434,080
|
|
|
8/29/2014
|
+0.30 / +1.43%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.30
|
4.81
|
326,510
|
|
|
8/28/2014
|
+0.20 / +0.96%
|
21.50
|
21.50
|
20.60
|
21.00
|
21.00
|
4.74
|
369,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|