|
|
Closing price on 3/11/2015
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
34,950 |
| Split-adjusted Price |
4.97 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2015
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.40
|
22.00
|
22.00
|
4.97
|
34,950
|
|
|
3/10/2015
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.20
|
5.02
|
26,230
|
|
|
3/9/2015
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
5.02
|
24,260
|
|
|
3/6/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.50
|
22.50
|
5.08
|
26,320
|
|
|
3/5/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.50
|
5.08
|
126,240
|
|
|
3/4/2015
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.50
|
5.08
|
65,010
|
|
|
3/3/2015
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
5.06
|
94,030
|
|
|
3/2/2015
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
4.99
|
96,620
|
|
|
2/27/2015
|
-0.50 / -2.21%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.10
|
4.99
|
87,810
|
|
|
2/26/2015
|
+0.20 / +0.89%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.60
|
5.11
|
28,970
|
|
|
2/25/2015
|
-0.40 / -1.75%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.40
|
5.06
|
81,040
|
|
|
2/24/2015
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.80
|
5.15
|
24,420
|
|
|
2/13/2015
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.80
|
5.15
|
58,100
|
|
|
2/12/2015
|
+0.10 / +0.44%
|
22.30
|
22.90
|
22.30
|
22.60
|
22.60
|
5.11
|
571,470
|
|
|
2/11/2015
|
+0.50 / +2.27%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.50
|
5.08
|
63,400
|
|
|
2/10/2015
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
4.97
|
43,560
|
|
|
2/9/2015
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.90
|
4.95
|
57,970
|
|
|
2/6/2015
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
4.93
|
144,180
|
|
|
2/5/2015
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.70
|
4.90
|
87,640
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|