|
Closing price on 3/17/2014
|
|
| Open |
15.40 |
| High |
16.60 |
| Low |
15.10 |
| Volume |
57,480 |
| Split-adjusted Price |
3.64 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.20 / +1.26%
|
15.40
|
16.60
|
15.10
|
16.10
|
16.10
|
3.64
|
57,480
|
|
|
3/14/2014
|
+0.10 / +0.63%
|
15.50
|
16.80
|
14.80
|
15.90
|
15.90
|
3.59
|
61,160
|
|
|
3/13/2014
|
-0.60 / -3.66%
|
17.00
|
17.40
|
15.80
|
15.80
|
15.80
|
3.57
|
30,240
|
|
|
3/12/2014
|
+0.30 / +1.86%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.40
|
3.71
|
18,890
|
|
|
3/11/2014
|
-0.20 / -1.23%
|
16.00
|
16.40
|
15.40
|
16.10
|
16.10
|
3.64
|
17,190
|
|
|
3/10/2014
|
+0.70 / +4.49%
|
14.90
|
16.50
|
14.80
|
16.30
|
16.30
|
3.68
|
103,260
|
|
|
3/7/2014
|
+0.40 / +2.63%
|
16.00
|
16.00
|
14.50
|
15.60
|
15.60
|
3.52
|
32,750
|
|
|
3/6/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.20
|
3.43
|
15,750
|
|
|
3/5/2014
|
+0.10 / +0.66%
|
14.70
|
15.90
|
14.70
|
15.20
|
15.20
|
3.43
|
40,393
|
|
|
3/4/2014
|
-0.40 / -2.58%
|
15.00
|
15.90
|
15.00
|
15.10
|
15.10
|
3.41
|
25,940
|
|
|
3/3/2014
|
-0.50 / -3.13%
|
15.00
|
16.20
|
15.00
|
15.50
|
15.50
|
3.50
|
15,450
|
|
|
2/28/2014
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.61
|
9,690
|
|
|
2/27/2014
|
-0.40 / -2.41%
|
17.20
|
17.20
|
16.10
|
16.20
|
16.20
|
3.66
|
21,330
|
|
|
2/26/2014
|
-0.70 / -4.05%
|
18.00
|
18.20
|
16.60
|
16.60
|
16.60
|
3.75
|
28,370
|
|
|
2/25/2014
|
+1.00 / +6.13%
|
16.30
|
17.40
|
15.80
|
17.30
|
17.30
|
3.91
|
30,780
|
|
|
2/24/2014
|
+1.00 / +6.54%
|
15.30
|
16.30
|
15.20
|
16.30
|
16.30
|
3.68
|
37,120
|
|
|
2/21/2014
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.30
|
3.46
|
14,740
|
|
|
2/20/2014
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
15.60
|
15.60
|
3.52
|
79,920
|
|
|
2/19/2014
|
-0.30 / -1.89%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.60
|
3.52
|
16,170
|
|
|
2/18/2014
|
-0.50 / -3.05%
|
16.90
|
16.90
|
15.50
|
15.90
|
15.90
|
3.59
|
45,020
|
|
|
2/17/2014
|
-0.50 / -2.96%
|
16.10
|
17.00
|
16.00
|
16.40
|
16.40
|
3.71
|
108,960
|
|
|
2/14/2014
|
+1.00 / +6.29%
|
16.50
|
16.90
|
15.80
|
16.90
|
16.90
|
3.82
|
26,610
|
|
|
2/13/2014
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.90
|
3.59
|
35,770
|
|
|
2/12/2014
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
14.90
|
14.90
|
3.37
|
16,720
|
|
|
2/11/2014
|
+0.90 / +6.43%
|
14.10
|
14.90
|
14.00
|
14.90
|
14.90
|
3.37
|
25,220
|
|
|
2/10/2014
|
+0.10 / +0.72%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.00
|
3.16
|
9,330
|
|
|
2/7/2014
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.90
|
3.14
|
28,370
|
|
|
2/6/2014
|
+0.50 / +3.70%
|
13.10
|
14.10
|
13.10
|
14.00
|
14.00
|
3.16
|
15,650
|
|
|
1/27/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
3.05
|
13,650
|
|
|
1/24/2014
|
+0.50 / +3.85%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
3.05
|
8,000
|
|
|