|
|
Closing price on 2/5/2013
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
248,070 |
| Split-adjusted Price |
2.06 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2013
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
2.06
|
248,070
|
|
|
2/4/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.06
|
108,540
|
|
|
2/1/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.09
|
141,410
|
|
|
1/31/2013
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
2.09
|
331,910
|
|
|
1/30/2013
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.14
|
398,960
|
|
|
1/29/2013
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.11
|
318,710
|
|
|
1/28/2013
|
+0.10 / +1.18%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.60
|
2.14
|
609,420
|
|
|
1/25/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.10
|
8.50
|
8.50
|
2.11
|
387,610
|
|
|
1/24/2013
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.10
|
8.50
|
8.50
|
2.11
|
695,050
|
|
|
1/23/2013
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.70
|
2.16
|
1,510,520
|
|
|
1/22/2013
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.31
|
218,440
|
|
|
1/21/2013
|
-0.70 / -6.60%
|
10.20
|
10.40
|
9.90
|
9.90
|
9.90
|
2.46
|
550,430
|
|
|
1/18/2013
|
+0.60 / +6.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
2.63
|
1,119,290
|
|
|
1/17/2013
|
+0.60 / +6.38%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
2.49
|
1,929,350
|
|
|
1/16/2013
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
2.34
|
2,575,800
|
|
|
1/15/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
2.19
|
83,580
|
|
|
1/14/2013
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
2.19
|
56,450
|
|
|
1/11/2013
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.60
|
2.14
|
266,810
|
|
|
1/10/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.24
|
49,400
|
|
|
1/9/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.00
|
2.24
|
249,390
|
|
|
1/8/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.00
|
2.24
|
89,500
|
|
|
1/7/2013
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
2.24
|
140,600
|
|
|
1/4/2013
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.70
|
9.10
|
9.10
|
2.26
|
231,310
|
|
|
1/3/2013
|
-0.40 / -4.26%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
2.24
|
123,290
|
|
|
1/2/2013
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.40
|
2.34
|
156,010
|
|
|
12/28/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
2.24
|
259,620
|
|
|
12/27/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
2.19
|
270,370
|
|
|
12/26/2012
|
-0.70 / -7.69%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
2.09
|
68,880
|
|
|
12/25/2012
|
-0.20 / -2.15%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
2.06
|
43,470
|
|
|
12/24/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.30
|
2.10
|
58,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|