|
|
Closing price on 3/31/2014
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
45,300 |
| Split-adjusted Price |
4.05 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2014
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.30
|
4.05
|
45,300
|
|
|
3/28/2014
|
-0.90 / -5.20%
|
16.50
|
18.00
|
16.40
|
16.40
|
16.40
|
4.08
|
172,550
|
|
|
3/27/2014
|
+1.10 / +6.79%
|
15.70
|
17.30
|
15.70
|
17.30
|
17.30
|
4.30
|
150,620
|
|
|
3/26/2014
|
+0.10 / +0.62%
|
16.00
|
17.20
|
16.00
|
16.20
|
16.20
|
4.03
|
4,462,380
|
|
|
3/25/2014
|
+0.30 / +1.90%
|
15.80
|
16.80
|
15.80
|
16.10
|
16.10
|
4.00
|
84,590
|
|
|
3/24/2014
|
+0.20 / +1.28%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.80
|
3.93
|
93,540
|
|
|
3/21/2014
|
-0.10 / -0.64%
|
15.70
|
16.40
|
15.20
|
15.60
|
15.60
|
3.88
|
34,310
|
|
|
3/20/2014
|
-0.80 / -4.85%
|
17.40
|
17.40
|
15.70
|
15.70
|
15.70
|
3.90
|
138,320
|
|
|
3/19/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
16.40
|
16.50
|
16.50
|
4.10
|
26,650
|
|
|
3/18/2014
|
+0.40 / +2.48%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.50
|
4.10
|
29,160
|
|
|
3/17/2014
|
+0.20 / +1.26%
|
15.40
|
16.60
|
15.10
|
16.10
|
16.10
|
4.00
|
57,480
|
|
|
3/14/2014
|
+0.10 / +0.63%
|
15.50
|
16.80
|
14.80
|
15.90
|
15.90
|
3.95
|
61,160
|
|
|
3/13/2014
|
-0.60 / -3.66%
|
17.00
|
17.40
|
15.80
|
15.80
|
15.80
|
3.93
|
30,240
|
|
|
3/12/2014
|
+0.30 / +1.86%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.40
|
4.08
|
18,890
|
|
|
3/11/2014
|
-0.20 / -1.23%
|
16.00
|
16.40
|
15.40
|
16.10
|
16.10
|
4.00
|
17,190
|
|
|
3/10/2014
|
+0.70 / +4.49%
|
14.90
|
16.50
|
14.80
|
16.30
|
16.30
|
4.05
|
103,260
|
|
|
3/7/2014
|
+0.40 / +2.63%
|
16.00
|
16.00
|
14.50
|
15.60
|
15.60
|
3.88
|
32,750
|
|
|
3/6/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.20
|
3.78
|
15,750
|
|
|
3/5/2014
|
+0.10 / +0.66%
|
14.70
|
15.90
|
14.70
|
15.20
|
15.20
|
3.78
|
40,393
|
|
|
3/4/2014
|
-0.40 / -2.58%
|
15.00
|
15.90
|
15.00
|
15.10
|
15.10
|
3.75
|
25,940
|
|
|
3/3/2014
|
-0.50 / -3.13%
|
15.00
|
16.20
|
15.00
|
15.50
|
15.50
|
3.85
|
15,450
|
|
|
2/28/2014
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.98
|
9,690
|
|
|
2/27/2014
|
-0.40 / -2.41%
|
17.20
|
17.20
|
16.10
|
16.20
|
16.20
|
4.03
|
21,330
|
|
|
2/26/2014
|
-0.70 / -4.05%
|
18.00
|
18.20
|
16.60
|
16.60
|
16.60
|
4.13
|
28,370
|
|
|
2/25/2014
|
+1.00 / +6.13%
|
16.30
|
17.40
|
15.80
|
17.30
|
17.30
|
4.30
|
30,780
|
|
|
2/24/2014
|
+1.00 / +6.54%
|
15.30
|
16.30
|
15.20
|
16.30
|
16.30
|
4.05
|
37,120
|
|
|
2/21/2014
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.30
|
3.80
|
14,740
|
|
|
2/20/2014
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
15.60
|
15.60
|
3.88
|
79,920
|
|
|
2/19/2014
|
-0.30 / -1.89%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.60
|
3.88
|
16,170
|
|
|
2/18/2014
|
-0.50 / -3.05%
|
16.90
|
16.90
|
15.50
|
15.90
|
15.90
|
3.95
|
45,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|