|
|
Closing price on 10/15/2010
|
|
| Open |
47.50 |
| High |
48.00 |
| Low |
47.20 |
| Volume |
110,220 |
| Split-adjusted Price |
9.86 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2010
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.20
|
48.00
|
48.00
|
9.86
|
110,220
|
|
|
10/14/2010
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.30
|
47.50
|
47.50
|
9.76
|
107,930
|
|
|
10/13/2010
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.20
|
47.50
|
47.50
|
9.76
|
106,280
|
|
|
10/12/2010
|
0.00 / 0.00%
|
47.70
|
48.90
|
47.30
|
47.50
|
47.50
|
9.76
|
84,750
|
|
|
10/11/2010
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.30
|
47.50
|
47.50
|
9.76
|
113,600
|
|
|
10/8/2010
|
-0.20 / -0.42%
|
47.70
|
47.70
|
47.40
|
47.50
|
47.50
|
9.76
|
104,070
|
|
|
10/7/2010
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.50
|
47.70
|
47.70
|
9.80
|
106,500
|
|
|
10/6/2010
|
+0.40 / +0.85%
|
47.50
|
47.70
|
47.30
|
47.70
|
47.70
|
9.80
|
115,860
|
|
|
10/5/2010
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.00
|
47.30
|
47.30
|
9.71
|
123,830
|
|
|
10/4/2010
|
-0.30 / -0.63%
|
47.80
|
47.80
|
47.00
|
47.30
|
47.30
|
9.71
|
155,070
|
|
|
10/1/2010
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.50
|
47.60
|
47.60
|
9.78
|
120,500
|
|
|
9/30/2010
|
+0.10 / +0.21%
|
47.50
|
47.70
|
47.50
|
47.60
|
47.60
|
9.78
|
127,160
|
|
|
9/29/2010
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.50
|
9.76
|
107,860
|
|
|
9/28/2010
|
+0.20 / +0.42%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.70
|
9.80
|
161,800
|
|
|
9/27/2010
|
-0.50 / -1.04%
|
48.00
|
48.20
|
47.50
|
47.50
|
47.50
|
9.76
|
147,300
|
|
|
9/24/2010
|
-0.90 / -1.84%
|
48.90
|
48.90
|
48.00
|
48.00
|
48.00
|
9.86
|
133,330
|
|
|
9/23/2010
|
-0.60 / -1.21%
|
49.50
|
49.50
|
48.00
|
48.90
|
48.90
|
10.04
|
164,420
|
|
|
9/22/2010
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.30
|
49.50
|
49.50
|
10.17
|
205,400
|
|
|
9/21/2010
|
+2.10 / +4.38%
|
48.00
|
50.00
|
47.50
|
50.00
|
50.00
|
10.27
|
429,050
|
|
|
9/20/2010
|
+0.60 / +1.27%
|
47.50
|
47.90
|
47.30
|
47.90
|
47.90
|
9.84
|
146,000
|
|
|
9/17/2010
|
+0.30 / +0.64%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.30
|
9.71
|
152,450
|
|
|
9/16/2010
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.50
|
47.00
|
47.00
|
9.65
|
212,600
|
|
|
9/15/2010
|
+0.30 / +0.64%
|
47.30
|
47.30
|
46.70
|
47.00
|
47.00
|
9.65
|
184,830
|
|
|
9/14/2010
|
+1.80 / +4.01%
|
47.00
|
47.00
|
46.40
|
46.70
|
46.70
|
9.59
|
221,710
|
|
|
9/13/2010
|
-0.60 / -1.32%
|
46.50
|
46.50
|
44.50
|
44.90
|
44.90
|
9.22
|
133,500
|
|
|
9/10/2010
|
-1.40 / -2.99%
|
47.00
|
47.00
|
45.50
|
45.50
|
45.50
|
9.35
|
161,410
|
|
|
9/9/2010
|
+0.40 / +0.86%
|
46.60
|
47.00
|
46.60
|
46.90
|
46.90
|
9.63
|
112,930
|
|
|
9/8/2010
|
-0.30 / -0.64%
|
46.70
|
46.70
|
45.50
|
46.50
|
46.50
|
9.55
|
110,100
|
|
|
9/7/2010
|
+0.10 / +0.21%
|
46.70
|
47.50
|
46.00
|
46.80
|
46.80
|
9.61
|
138,380
|
|
|
9/6/2010
|
+2.10 / +4.71%
|
46.50
|
46.80
|
46.50
|
46.70
|
46.70
|
9.59
|
213,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|