|
|
Closing price on 2/4/2015
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
46,420 |
| Split-adjusted Price |
4.95 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.90
|
4.95
|
46,420
|
|
|
2/3/2015
|
+0.10 / +0.46%
|
21.80
|
22.40
|
21.80
|
21.90
|
21.90
|
4.95
|
101,490
|
|
|
2/2/2015
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.60
|
21.80
|
21.80
|
4.93
|
59,800
|
|
|
1/30/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.70
|
4.90
|
88,290
|
|
|
1/29/2015
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.70
|
4.90
|
128,940
|
|
|
1/28/2015
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.80
|
4.93
|
181,480
|
|
|
1/27/2015
|
-0.10 / -0.46%
|
21.60
|
22.00
|
21.50
|
21.50
|
21.50
|
4.86
|
164,810
|
|
|
1/26/2015
|
-0.60 / -2.70%
|
22.20
|
22.20
|
21.60
|
21.60
|
21.60
|
4.88
|
72,740
|
|
|
1/23/2015
|
+1.10 / +5.21%
|
21.10
|
22.40
|
21.00
|
22.20
|
22.20
|
5.02
|
237,120
|
|
|
1/22/2015
|
-0.20 / -0.94%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.10
|
4.77
|
43,110
|
|
|
1/21/2015
|
+0.60 / +2.90%
|
20.90
|
21.30
|
20.80
|
21.30
|
21.30
|
4.81
|
66,310
|
|
|
1/20/2015
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.70
|
4.68
|
78,350
|
|
|
1/19/2015
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.50
|
4.63
|
57,950
|
|
|
1/16/2015
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
4.63
|
60,450
|
|
|
1/15/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.50
|
4.63
|
130,830
|
|
|
1/14/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.50
|
4.63
|
122,490
|
|
|
1/13/2015
|
+0.30 / +1.49%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.50
|
4.63
|
70,710
|
|
|
1/12/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
4.56
|
37,300
|
|
|
1/9/2015
|
+0.20 / +1.00%
|
20.10
|
20.50
|
20.10
|
20.20
|
20.20
|
4.56
|
64,940
|
|
|
1/8/2015
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.00
|
4.52
|
58,420
|
|
|
1/7/2015
|
+0.10 / +0.50%
|
19.60
|
20.10
|
19.60
|
20.10
|
20.10
|
4.54
|
92,340
|
|
|
1/6/2015
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
4.52
|
75,010
|
|
|
1/5/2015
|
-0.40 / -1.98%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.80
|
4.47
|
56,050
|
|
|
12/31/2014
|
+1.00 / +5.21%
|
19.10
|
20.20
|
19.10
|
20.20
|
20.20
|
4.56
|
50,790
|
|
|
12/30/2014
|
+0.20 / +1.05%
|
18.80
|
19.20
|
18.80
|
19.20
|
19.20
|
4.34
|
115,000
|
|
|
12/29/2014
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
19.00
|
19.00
|
4.29
|
101,700
|
|
|
12/26/2014
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.90
|
18.90
|
18.90
|
4.27
|
26,070
|
|
|
12/25/2014
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.10
|
4.32
|
858,530
|
|
|
12/24/2014
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.10
|
4.32
|
30,850
|
|
|
12/23/2014
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.90
|
19.10
|
19.10
|
4.32
|
42,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|