|
|
Closing price on 10/9/2013
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
5,000 |
| Split-adjusted Price |
2.56 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2013
|
-0.40 / -3.74%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
2.56
|
5,000
|
|
|
10/8/2013
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.10
|
10.70
|
10.70
|
2.66
|
14,780
|
|
|
10/7/2013
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.61
|
19,300
|
|
|
10/4/2013
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
2.56
|
16,010
|
|
|
10/3/2013
|
-0.40 / -3.81%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
2.51
|
20,970
|
|
|
10/2/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.50
|
10.50
|
2.61
|
29,110
|
|
|
10/1/2013
|
+0.50 / +5.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.50
|
2.61
|
54,890
|
|
|
9/30/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.49
|
28,100
|
|
|
9/27/2013
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.44
|
18,850
|
|
|
9/26/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
2.49
|
181,600
|
|
|
9/25/2013
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
2.44
|
28,050
|
|
|
9/24/2013
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
2.44
|
16,550
|
|
|
9/23/2013
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.41
|
10,020
|
|
|
9/20/2013
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.39
|
10,000
|
|
|
9/19/2013
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.36
|
21,160
|
|
|
9/18/2013
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.31
|
26,890
|
|
|
9/17/2013
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
2.41
|
34,370
|
|
|
9/16/2013
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.46
|
34,310
|
|
|
9/13/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
2.49
|
30,460
|
|
|
9/12/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.49
|
103,710
|
|
|
9/11/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
2.46
|
103,150
|
|
|
9/10/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
2.46
|
109,670
|
|
|
9/9/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
2.44
|
151,490
|
|
|
9/6/2013
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
2.44
|
60,500
|
|
|
9/5/2013
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
2.41
|
43,720
|
|
|
9/4/2013
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.44
|
40,010
|
|
|
9/3/2013
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.46
|
58,060
|
|
|
8/30/2013
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.46
|
179,990
|
|
|
8/29/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
2.41
|
105,930
|
|
|
8/28/2013
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
2.41
|
124,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|