|
|
Closing price on 4/3/2015
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
245,560 |
| Split-adjusted Price |
5.42 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2015
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.50
|
21.80
|
21.69
|
5.42
|
245,560
|
|
|
4/2/2015
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.40
|
21.60
|
21.43
|
5.37
|
253,800
|
|
|
4/1/2015
|
-0.50 / -2.28%
|
21.60
|
21.90
|
21.40
|
21.40
|
21.67
|
5.32
|
1,621,250
|
|
|
3/31/2015
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.40
|
21.90
|
21.63
|
5.44
|
98,470
|
|
|
3/30/2015
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.30
|
21.80
|
21.69
|
5.42
|
48,180
|
|
|
3/27/2015
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.85
|
5.42
|
19,180
|
|
|
3/26/2015
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.86
|
5.44
|
15,830
|
|
|
3/25/2015
|
+0.40 / +1.86%
|
21.80
|
21.90
|
21.60
|
21.90
|
21.80
|
5.44
|
14,770
|
|
|
3/24/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.35
|
5.34
|
59,020
|
|
|
3/23/2015
|
-0.50 / -2.27%
|
21.70
|
22.00
|
21.50
|
21.50
|
21.58
|
5.34
|
60,320
|
|
|
3/20/2015
|
+0.40 / +1.85%
|
21.60
|
22.10
|
21.50
|
22.00
|
21.92
|
5.47
|
23,550
|
|
|
3/19/2015
|
-0.30 / -1.37%
|
21.70
|
21.90
|
21.60
|
21.60
|
21.60
|
5.37
|
36,470
|
|
|
3/18/2015
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.60
|
21.90
|
21.90
|
5.44
|
17,200
|
|
|
3/17/2015
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.90
|
22.10
|
22.10
|
5.49
|
25,330
|
|
|
3/16/2015
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
5.52
|
217,330
|
|
|
3/13/2015
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.50
|
5.59
|
40,610
|
|
|
3/12/2015
|
+0.50 / +2.27%
|
21.80
|
22.60
|
21.60
|
22.50
|
22.50
|
5.59
|
87,890
|
|
|
3/11/2015
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.40
|
22.00
|
22.00
|
5.47
|
34,950
|
|
|
3/10/2015
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.20
|
5.52
|
26,230
|
|
|
3/9/2015
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
5.52
|
24,260
|
|
|
3/6/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.50
|
22.50
|
5.59
|
26,320
|
|
|
3/5/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.50
|
5.59
|
126,240
|
|
|
3/4/2015
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.50
|
5.59
|
65,010
|
|
|
3/3/2015
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
5.57
|
94,030
|
|
|
3/2/2015
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
5.49
|
96,620
|
|
|
2/27/2015
|
-0.50 / -2.21%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.10
|
5.49
|
87,810
|
|
|
2/26/2015
|
+0.20 / +0.89%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.60
|
5.62
|
28,970
|
|
|
2/25/2015
|
-0.40 / -1.75%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.40
|
5.57
|
81,040
|
|
|
2/24/2015
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.80
|
5.67
|
24,420
|
|
|
2/13/2015
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.80
|
5.67
|
58,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,810,900
|
8.70
|
2.35%
|
|
|
|
AGG
|
228,100
|
15.80
|
-0.63%
|
|
|
|
API
|
3,090,200
|
7.20
|
9.09%
|
|
|
|
ASM
|
807,500
|
7.14
|
-0.14%
|
|
|
|
BCR
|
1,581,500
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
14,200
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|