|
|
Closing price on 4/3/2013
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
150,020 |
| Split-adjusted Price |
2.01 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.01
|
150,020
|
|
|
4/2/2013
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
2.01
|
268,540
|
|
|
4/1/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
1.99
|
135,430
|
|
|
3/29/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
1.99
|
152,680
|
|
|
3/28/2013
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
1.99
|
204,300
|
|
|
3/27/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.01
|
110,460
|
|
|
3/26/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.01
|
505,750
|
|
|
3/25/2013
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.01
|
268,410
|
|
|
3/22/2013
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
1.96
|
204,350
|
|
|
3/21/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
1.99
|
338,750
|
|
|
3/20/2013
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
1.99
|
100,550
|
|
|
3/19/2013
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.01
|
150,390
|
|
|
3/18/2013
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
2.04
|
94,470
|
|
|
3/15/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
2.06
|
69,150
|
|
|
3/14/2013
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.06
|
198,120
|
|
|
3/13/2013
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.20
|
2.04
|
196,000
|
|
|
3/12/2013
|
-0.10 / -1.23%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
1.99
|
120,180
|
|
|
3/11/2013
|
+0.20 / +2.53%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.01
|
207,370
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,321,900
|
8.20
|
-5.75%
|
|
|
|
AGG
|
426,400
|
15.60
|
-0.95%
|
|
|
|
API
|
1,487,900
|
7.20
|
-2.70%
|
|
|
|
ASM
|
432,700
|
7.03
|
-0.85%
|
|
|
|
BCR
|
9,541,300
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,600
|
13.30
|
0.00%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,600
|
21.75
|
5.84%
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|