|
|
Closing price on 12/22/2015
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
368,120 |
| Split-adjusted Price |
6.12 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
-0.80 / -3.60%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.46
|
6.12
|
368,120
|
|
|
12/21/2015
|
-0.50 / -2.20%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.16
|
6.35
|
70,630
|
|
|
12/18/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.69
|
6.49
|
61,510
|
|
|
12/17/2015
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.72
|
6.49
|
375,720
|
|
|
12/16/2015
|
+0.40 / +1.80%
|
22.30
|
23.10
|
22.30
|
22.60
|
22.79
|
6.46
|
1,902,710
|
|
|
12/15/2015
|
+1.10 / +5.21%
|
21.10
|
22.40
|
21.10
|
22.20
|
21.98
|
6.35
|
319,200
|
|
|
12/14/2015
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.09
|
6.03
|
62,740
|
|
|
12/11/2015
|
+0.10 / +0.48%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.08
|
6.03
|
86,810
|
|
|
12/10/2015
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.97
|
6.00
|
297,300
|
|
|
12/9/2015
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.90
|
21.00
|
21.01
|
6.00
|
429,960
|
|
|
12/8/2015
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.90
|
21.10
|
20.99
|
6.03
|
98,350
|
|
|
12/7/2015
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.90
|
21.00
|
21.14
|
6.00
|
72,760
|
|
|
12/4/2015
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.20
|
21.30
|
21.24
|
6.09
|
366,280
|
|
|
12/3/2015
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.30
|
21.40
|
21.34
|
6.12
|
61,520
|
|
|
12/2/2015
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.36
|
6.09
|
64,140
|
|
|
12/1/2015
|
+0.30 / +1.44%
|
20.90
|
21.60
|
20.90
|
21.20
|
21.17
|
6.06
|
174,440
|
|
|
11/30/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.70
|
20.90
|
20.93
|
5.97
|
194,400
|
|
|
11/27/2015
|
-0.50 / -2.34%
|
21.40
|
21.50
|
20.90
|
20.90
|
21.12
|
5.97
|
148,310
|
|
|
11/26/2015
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.42
|
6.12
|
42,110
|
|
|
11/25/2015
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.49
|
6.17
|
126,550
|
|
|
11/24/2015
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.67
|
6.17
|
145,370
|
|
|
11/23/2015
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.71
|
6.20
|
182,850
|
|
|
11/20/2015
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.63
|
6.20
|
74,100
|
|
|
11/19/2015
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.50
|
21.70
|
21.61
|
6.20
|
52,200
|
|
|
11/18/2015
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.87
|
6.20
|
58,290
|
|
|
11/17/2015
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
21.99
|
6.29
|
81,110
|
|
|
11/16/2015
|
+0.40 / +1.85%
|
21.60
|
22.10
|
21.60
|
22.00
|
21.90
|
6.29
|
4,229,910
|
|
|
11/13/2015
|
+0.30 / +1.41%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.43
|
6.17
|
110,240
|
|
|
11/12/2015
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.10
|
21.30
|
21.20
|
6.09
|
94,590
|
|
|
11/11/2015
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.22
|
6.06
|
42,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|