|
|
Closing price on 12/5/2012
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
92,940 |
| Split-adjusted Price |
2.26 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
2.26
|
92,940
|
|
|
12/4/2012
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.17
|
138,520
|
|
|
12/3/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.90
|
2.24
|
126,960
|
|
|
11/30/2012
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.24
|
43,670
|
|
|
11/29/2012
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
2.21
|
48,890
|
|
|
11/28/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.26
|
77,370
|
|
|
11/27/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
2.26
|
82,440
|
|
|
11/26/2012
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.70
|
10.00
|
10.00
|
2.26
|
106,780
|
|
|
11/23/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
2.30
|
92,700
|
|
|
11/22/2012
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
2.30
|
49,360
|
|
|
11/21/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.80
|
10.30
|
10.30
|
2.33
|
77,410
|
|
|
11/20/2012
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
2.33
|
118,770
|
|
|
11/19/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
2.37
|
80,150
|
|
|
11/16/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
2.39
|
65,080
|
|
|
11/15/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
2.42
|
120,610
|
|
|
11/14/2012
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.40
|
10.80
|
10.80
|
2.44
|
70,490
|
|
|
11/13/2012
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.90
|
2.46
|
56,260
|
|
|
11/12/2012
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.70
|
11.00
|
11.00
|
2.49
|
96,930
|
|
|
11/9/2012
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.70
|
11.20
|
11.20
|
2.53
|
86,750
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|