|
|
Closing price on 11/11/2013
|
|
| Open |
11.00 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
61,030 |
| Split-adjusted Price |
2.67 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2013
|
+0.70 / +6.31%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
2.67
|
61,030
|
|
|
11/8/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.51
|
11,790
|
|
|
11/7/2013
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
2.51
|
41,280
|
|
|
11/6/2013
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.44
|
10,000
|
|
|
11/5/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
2.46
|
4,390
|
|
|
11/4/2013
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
2.46
|
10,000
|
|
|
11/1/2013
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
2.44
|
20,000
|
|
|
10/31/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.42
|
29,000
|
|
|
10/30/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.42
|
36,800
|
|
|
10/29/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
2.42
|
33,200
|
|
|
10/28/2013
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
2.42
|
46,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|