|
|
Closing price on 3/8/2013
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
305,490 |
| Split-adjusted Price |
1.96 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2013
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.90
|
1.96
|
305,490
|
|
|
3/7/2013
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
1.96
|
115,650
|
|
|
3/6/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
1.99
|
114,760
|
|
|
3/5/2013
|
+0.30 / +3.90%
|
7.80
|
8.20
|
7.70
|
8.00
|
8.00
|
1.99
|
390,990
|
|
|
3/4/2013
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.70
|
1.91
|
309,010
|
|
|
3/1/2013
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
2.01
|
152,370
|
|
|
2/28/2013
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
2.06
|
86,330
|
|
|
2/27/2013
|
+0.40 / +4.94%
|
8.10
|
8.50
|
7.90
|
8.50
|
8.50
|
2.11
|
396,300
|
|
|
2/26/2013
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
2.01
|
427,580
|
|
|
2/25/2013
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.16
|
191,180
|
|
|
2/22/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.20
|
8.50
|
8.50
|
2.11
|
413,240
|
|
|
2/21/2013
|
-0.60 / -6.59%
|
9.10
|
9.60
|
8.50
|
8.50
|
8.50
|
2.11
|
1,051,570
|
|
|
2/20/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
2.26
|
471,600
|
|
|
2/19/2013
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.26
|
726,280
|
|
|
2/18/2013
|
+0.40 / +4.49%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.30
|
2.31
|
710,950
|
|
|
2/8/2013
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.90
|
2.21
|
524,200
|
|
|
2/7/2013
|
+0.20 / +2.44%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
2.09
|
418,190
|
|
|
2/6/2013
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
2.04
|
265,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|