|
|
Closing price on 12/10/2014
|
|
| Open |
18.80 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
254,810 |
| Split-adjusted Price |
4.77 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.20 / +1.05%
|
18.80
|
19.20
|
18.50
|
19.20
|
19.20
|
4.77
|
254,810
|
|
|
12/9/2014
|
-0.30 / -1.55%
|
19.20
|
19.50
|
18.90
|
19.00
|
19.00
|
4.72
|
368,490
|
|
|
12/8/2014
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.30
|
4.80
|
112,710
|
|
|
12/5/2014
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.20
|
19.40
|
19.40
|
4.82
|
114,130
|
|
|
12/4/2014
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.40
|
19.40
|
19.40
|
4.82
|
117,160
|
|
|
12/3/2014
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.40
|
19.50
|
19.50
|
4.85
|
99,310
|
|
|
12/2/2014
|
+0.50 / +2.63%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.50
|
4.85
|
186,970
|
|
|
12/1/2014
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
4.72
|
104,550
|
|
|
11/28/2014
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.10
|
19.10
|
4.75
|
42,270
|
|
|
11/27/2014
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.10
|
4.75
|
75,710
|
|
|
11/26/2014
|
-0.30 / -1.55%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.00
|
4.72
|
113,870
|
|
|
11/25/2014
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.30
|
19.30
|
4.80
|
118,400
|
|
|
11/24/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.40
|
4.82
|
114,130
|
|
|
11/21/2014
|
-0.40 / -2.02%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.40
|
4.82
|
97,240
|
|
|
11/20/2014
|
+0.30 / +1.54%
|
19.70
|
19.90
|
19.60
|
19.80
|
19.80
|
4.92
|
97,670
|
|
|
11/19/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
4.85
|
82,570
|
|
|
11/18/2014
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
4.85
|
112,090
|
|
|
11/17/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.90
|
4.95
|
102,740
|
|
|
11/14/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.90
|
4.95
|
105,270
|
|
|
11/13/2014
|
-0.40 / -1.97%
|
20.60
|
20.60
|
19.90
|
19.90
|
19.90
|
4.95
|
97,870
|
|
|
11/12/2014
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.30
|
5.04
|
102,630
|
|
|
11/11/2014
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
5.09
|
142,810
|
|
|
11/10/2014
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.70
|
5.14
|
188,160
|
|
|
11/7/2014
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.70
|
20.90
|
20.90
|
5.19
|
203,380
|
|
|
11/6/2014
|
+0.30 / +1.45%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.00
|
5.22
|
285,530
|
|
|
11/5/2014
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.70
|
5.14
|
272,220
|
|
|
11/4/2014
|
+0.50 / +2.50%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.50
|
5.09
|
347,560
|
|
|
11/3/2014
|
+0.10 / +0.50%
|
19.80
|
20.30
|
19.80
|
20.00
|
20.00
|
4.97
|
194,240
|
|
|
10/31/2014
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.90
|
4.95
|
179,100
|
|
|
10/30/2014
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.70
|
4.90
|
143,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|