|
|
Closing price on 3/5/2015
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.40 |
| Volume |
126,240 |
| Split-adjusted Price |
5.08 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|