|
|
Closing price on 10/25/2013
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
45,000 |
| Split-adjusted Price |
2.46 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2013
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
2.46
|
45,000
|
|
|
10/24/2013
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
2.49
|
15,150
|
|
|
10/23/2013
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
2.44
|
29,650
|
|
|
10/22/2013
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
2.42
|
30,530
|
|
|
10/21/2013
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
2.42
|
52,770
|
|
|
10/18/2013
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.44
|
21,800
|
|
|
10/17/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.46
|
70,850
|
|
|
10/16/2013
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
2.46
|
114,650
|
|
|
10/15/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.44
|
4,540
|
|
|
10/14/2013
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.44
|
43,410
|
|
|
10/11/2013
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.90
|
2.46
|
51,640
|
|
|
10/10/2013
|
+0.60 / +5.83%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.90
|
2.46
|
94,370
|
|
|
10/9/2013
|
-0.40 / -3.74%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
2.33
|
5,000
|
|
|
10/8/2013
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.10
|
10.70
|
10.70
|
2.42
|
14,780
|
|
|
10/7/2013
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.37
|
19,300
|
|
|
10/4/2013
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
2.33
|
16,010
|
|
|
10/3/2013
|
-0.40 / -3.81%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
2.28
|
20,970
|
|
|
10/2/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.50
|
10.50
|
2.37
|
29,110
|
|
|
10/1/2013
|
+0.50 / +5.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.50
|
2.37
|
54,890
|
|
|
9/30/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.26
|
28,100
|
|
|
9/27/2013
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.21
|
18,850
|
|
|
9/26/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
2.26
|
181,600
|
|
|
9/25/2013
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
2.21
|
28,050
|
|
|
9/24/2013
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
2.21
|
16,550
|
|
|
9/23/2013
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.19
|
10,020
|
|
|
9/20/2013
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.17
|
10,000
|
|
|
9/19/2013
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.15
|
21,160
|
|
|
9/18/2013
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.10
|
26,890
|
|
|
9/17/2013
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
2.19
|
34,370
|
|
|
9/16/2013
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.24
|
34,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|