|
|
Closing price on 12/18/2013
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.90 |
| Volume |
3,500 |
| Split-adjusted Price |
3.45 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.45
|
3,500
|
|
|
12/17/2013
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
3.45
|
25,700
|
|
|
12/16/2013
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.90
|
3.45
|
21,110
|
|
|
12/13/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.36
|
71,840
|
|
|
12/12/2013
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
3.36
|
17,180
|
|
|
12/11/2013
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
3.38
|
59,290
|
|
|
12/10/2013
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.43
|
12,210
|
|
|
12/9/2013
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
3.38
|
45,150
|
|
|
12/6/2013
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
3.31
|
32,480
|
|
|
12/5/2013
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.50
|
13.10
|
13.10
|
3.26
|
120
|
|
|
12/4/2013
|
+0.80 / +6.45%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.20
|
3.28
|
4,859,060
|
|
|
12/3/2013
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
3.08
|
4,950
|
|
|
12/2/2013
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
3.03
|
15,710
|
|
|
11/29/2013
|
+0.10 / +0.83%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
3.03
|
21,920
|
|
|
11/28/2013
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.01
|
23,170
|
|
|
11/27/2013
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.50
|
12.00
|
12.00
|
2.98
|
13,620
|
|
|
11/26/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
12.00
|
12.00
|
2.98
|
146,040
|
|
|
11/25/2013
|
+0.70 / +6.19%
|
10.80
|
12.00
|
10.80
|
12.00
|
12.00
|
2.98
|
87,300
|
|
|
11/22/2013
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
2.81
|
15,240
|
|
|
11/21/2013
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
2.81
|
10,520
|
|
|
11/20/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.68
|
15,000
|
|
|
11/19/2013
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.20
|
10.80
|
10.80
|
2.68
|
196,130
|
|
|
11/18/2013
|
-0.40 / -3.54%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
2.71
|
9,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|