|
|
Closing price on 11/15/2013
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
18,210 |
| Split-adjusted Price |
2.81 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2013
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.20
|
11.30
|
11.30
|
2.81
|
18,210
|
|
|
11/14/2013
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
2.96
|
86,380
|
|
|
11/13/2013
|
-0.80 / -6.45%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.88
|
86,010
|
|
|
11/12/2013
|
+0.60 / +5.08%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.40
|
3.08
|
29,720
|
|
|
11/11/2013
|
+0.70 / +6.31%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
2.93
|
61,030
|
|
|
11/8/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.76
|
11,790
|
|
|
11/7/2013
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
2.76
|
41,280
|
|
|
11/6/2013
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.68
|
10,000
|
|
|
11/5/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
2.71
|
4,390
|
|
|
11/4/2013
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
2.71
|
10,000
|
|
|
11/1/2013
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
2.68
|
20,000
|
|
|
10/31/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.66
|
29,000
|
|
|
10/30/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.66
|
36,800
|
|
|
10/29/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
2.66
|
33,200
|
|
|
10/28/2013
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
2.66
|
46,400
|
|
|
10/25/2013
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
2.71
|
45,000
|
|
|
10/24/2013
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
2.73
|
15,150
|
|
|
10/23/2013
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
2.68
|
29,650
|
|
|
10/22/2013
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
2.66
|
30,530
|
|
|
10/21/2013
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
2.66
|
52,770
|
|
|
10/18/2013
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.68
|
21,800
|
|
|
10/17/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.71
|
70,850
|
|
|
10/16/2013
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
2.71
|
114,650
|
|
|
10/15/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.68
|
4,540
|
|
|
10/14/2013
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.68
|
43,410
|
|
|
10/11/2013
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.90
|
2.71
|
51,640
|
|
|
10/10/2013
|
+0.60 / +5.83%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.90
|
2.71
|
94,370
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|