|
|
Closing price on 4/15/2015
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
456,460 |
| Split-adjusted Price |
5.42 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2015
|
+0.80 / +3.45%
|
23.20
|
24.00
|
22.50
|
24.00
|
23.20
|
5.42
|
456,460
|
|
|
4/14/2015
|
-0.40 / -1.69%
|
23.70
|
23.70
|
22.70
|
23.20
|
23.01
|
5.24
|
613,200
|
|
|
4/13/2015
|
-0.60 / -2.48%
|
24.00
|
24.30
|
23.50
|
23.60
|
23.80
|
5.33
|
517,130
|
|
|
4/10/2015
|
+0.60 / +2.54%
|
23.40
|
24.20
|
23.40
|
24.20
|
23.72
|
5.47
|
853,650
|
|
|
4/9/2015
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.11
|
5.33
|
1,404,410
|
|
|
4/8/2015
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.50
|
22.33
|
5.08
|
128,200
|
|
|
4/7/2015
|
+0.70 / +3.21%
|
21.80
|
22.80
|
21.70
|
22.50
|
22.33
|
5.08
|
395,180
|
|
|
4/6/2015
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.70
|
21.80
|
21.90
|
4.93
|
413,230
|
|
|
4/3/2015
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.50
|
21.80
|
21.69
|
4.93
|
245,560
|
|
|
4/2/2015
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.40
|
21.60
|
21.43
|
4.88
|
253,800
|
|
|
4/1/2015
|
-0.50 / -2.28%
|
21.60
|
21.90
|
21.40
|
21.40
|
21.67
|
4.83
|
1,621,250
|
|
|
3/31/2015
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.40
|
21.90
|
21.63
|
4.95
|
98,470
|
|
|
3/30/2015
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.30
|
21.80
|
21.69
|
4.93
|
48,180
|
|
|
3/27/2015
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.85
|
4.93
|
19,180
|
|
|
3/26/2015
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.86
|
4.95
|
15,830
|
|
|
3/25/2015
|
+0.40 / +1.86%
|
21.80
|
21.90
|
21.60
|
21.90
|
21.80
|
4.95
|
14,770
|
|
|
3/24/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.35
|
4.86
|
59,020
|
|
|
3/23/2015
|
-0.50 / -2.27%
|
21.70
|
22.00
|
21.50
|
21.50
|
21.58
|
4.86
|
60,320
|
|
|
3/20/2015
|
+0.40 / +1.85%
|
21.60
|
22.10
|
21.50
|
22.00
|
21.92
|
4.97
|
23,550
|
|
|
3/19/2015
|
-0.30 / -1.37%
|
21.70
|
21.90
|
21.60
|
21.60
|
21.60
|
4.88
|
36,470
|
|
|
3/18/2015
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.60
|
21.90
|
21.90
|
4.95
|
17,200
|
|
|
3/17/2015
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.90
|
22.10
|
22.10
|
4.99
|
25,330
|
|
|
3/16/2015
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
5.02
|
217,330
|
|
|
3/13/2015
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.50
|
5.08
|
40,610
|
|
|
3/12/2015
|
+0.50 / +2.27%
|
21.80
|
22.60
|
21.60
|
22.50
|
22.50
|
5.08
|
87,890
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|