|
|
Closing price on 11/8/2012
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
58,730 |
| Split-adjusted Price |
2.53 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.20
|
2.53
|
58,730
|
|
|
11/7/2012
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.70
|
11.20
|
11.20
|
2.53
|
82,140
|
|
|
11/6/2012
|
-0.40 / -3.51%
|
11.40
|
11.60
|
10.90
|
11.00
|
11.00
|
2.49
|
91,170
|
|
|
11/5/2012
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
2.58
|
134,950
|
|
|
11/2/2012
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.40
|
2.58
|
72,480
|
|
|
11/1/2012
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.60
|
2.62
|
97,800
|
|
|
10/31/2012
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.50
|
2.60
|
68,310
|
|
|
10/30/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.20
|
11.50
|
11.50
|
2.60
|
73,320
|
|
|
10/29/2012
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.50
|
2.60
|
46,390
|
|
|
10/26/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
2.58
|
37,480
|
|
|
10/25/2012
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.20
|
11.40
|
11.40
|
2.58
|
36,890
|
|
|
10/24/2012
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
2.58
|
70,120
|
|
|
10/23/2012
|
-0.20 / -1.67%
|
11.50
|
12.10
|
11.40
|
11.80
|
11.80
|
2.67
|
84,980
|
|
|
10/22/2012
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.50
|
12.00
|
12.00
|
2.71
|
57,350
|
|
|
10/19/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
2.67
|
69,810
|
|
|
10/18/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.80
|
2.67
|
115,440
|
|
|
10/17/2012
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.80
|
2.67
|
58,990
|
|
|
10/16/2012
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.60
|
12.10
|
12.10
|
2.73
|
154,100
|
|
|
10/15/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
2.71
|
56,520
|
|
|
10/12/2012
|
-0.30 / -2.44%
|
12.00
|
12.30
|
11.70
|
12.00
|
12.00
|
2.71
|
165,830
|
|
|
10/11/2012
|
-0.20 / -1.60%
|
12.50
|
13.00
|
11.90
|
12.30
|
12.30
|
2.78
|
180,580
|
|
|
10/10/2012
|
+0.10 / +0.81%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
2.82
|
113,270
|
|
|
10/9/2012
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.40
|
2.80
|
92,000
|
|
|
10/8/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
2.80
|
51,880
|
|
|
10/5/2012
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
2.80
|
55,410
|
|
|
10/4/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
2.80
|
110,600
|
|
|
10/3/2012
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.40
|
2.80
|
76,270
|
|
|
10/2/2012
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
2.80
|
102,140
|
|
|
10/1/2012
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
2.69
|
103,250
|
|
|
9/28/2012
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.00
|
12.50
|
12.50
|
2.82
|
92,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|