|
Closing price on 5/24/2010
|
|
Open |
50.00 |
High |
50.50 |
Low |
50.00 |
Volume |
60,650 |
Split-adjusted Price |
10.31 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2010
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
10.31
|
60,650
|
|
5/21/2010
|
-1.00 / -1.96%
|
50.00
|
50.50
|
49.30
|
50.00
|
50.00
|
10.21
|
109,150
|
|
5/20/2010
|
+0.50 / +0.99%
|
48.00
|
51.00
|
48.00
|
51.00
|
51.00
|
10.42
|
95,120
|
|
5/19/2010
|
-1.00 / -1.94%
|
51.50
|
51.50
|
49.00
|
50.50
|
50.50
|
10.31
|
155,080
|
|
5/18/2010
|
-0.50 / -0.96%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.50
|
10.52
|
114,950
|
|
5/17/2010
|
-0.50 / -0.95%
|
53.00
|
53.00
|
50.50
|
52.00
|
52.00
|
10.62
|
84,520
|
|
5/14/2010
|
+1.00 / +1.94%
|
53.00
|
53.00
|
51.50
|
52.50
|
52.50
|
10.72
|
58,210
|
|
5/13/2010
|
+2.00 / +4.04%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
10.52
|
36,720
|
|
5/12/2010
|
-2.50 / -4.81%
|
50.50
|
51.00
|
49.50
|
49.50
|
49.50
|
10.11
|
46,550
|
|
5/11/2010
|
+2.10 / +4.21%
|
51.00
|
52.00
|
49.30
|
52.00
|
52.00
|
10.62
|
51,470
|
|
5/10/2010
|
-2.60 / -4.95%
|
52.50
|
52.50
|
49.90
|
49.90
|
49.90
|
10.19
|
77,230
|
|
5/7/2010
|
+0.50 / +0.96%
|
51.00
|
52.50
|
50.00
|
52.50
|
52.50
|
10.72
|
110,870
|
|
5/6/2010
|
-2.00 / -3.70%
|
53.50
|
53.50
|
52.00
|
52.00
|
52.00
|
10.62
|
62,800
|
|
5/5/2010
|
-2.00 / -3.57%
|
54.00
|
54.50
|
53.50
|
54.00
|
54.00
|
11.03
|
96,700
|
|
5/4/2010
|
+1.00 / +1.82%
|
56.00
|
56.50
|
55.00
|
56.00
|
56.00
|
11.44
|
125,360
|
|
4/29/2010
|
-1.00 / -1.79%
|
56.00
|
56.00
|
53.50
|
55.00
|
55.00
|
11.23
|
165,780
|
|
4/28/2010
|
-0.50 / -0.88%
|
56.00
|
56.50
|
54.50
|
56.00
|
56.00
|
11.44
|
103,770
|
|
4/27/2010
|
0.00 / 0.00%
|
57.00
|
57.50
|
54.50
|
56.50
|
56.50
|
11.54
|
147,630
|
|
4/26/2010
|
+1.50 / +2.73%
|
57.00
|
57.50
|
55.00
|
56.50
|
56.50
|
11.54
|
102,940
|
|
4/22/2010
|
-2.50 / -4.35%
|
55.00
|
57.50
|
55.00
|
55.00
|
55.00
|
11.23
|
174,970
|
|
4/21/2010
|
+2.50 / +4.55%
|
57.00
|
57.50
|
56.50
|
57.50
|
57.50
|
11.74
|
118,500
|
|
4/20/2010
|
+2.50 / +4.76%
|
52.50
|
55.00
|
52.50
|
55.00
|
55.00
|
11.23
|
156,670
|
|
4/19/2010
|
+2.00 / +3.96%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.50
|
10.72
|
164,050
|
|
4/16/2010
|
+0.50 / +1.00%
|
49.00
|
50.50
|
49.00
|
50.50
|
50.50
|
10.31
|
75,610
|
|
4/15/2010
|
+1.50 / +3.09%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
10.21
|
87,190
|
|
4/14/2010
|
-0.50 / -1.02%
|
48.00
|
49.10
|
48.00
|
48.50
|
48.50
|
9.91
|
24,000
|
|
4/13/2010
|
-1.50 / -2.97%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.00
|
10.01
|
41,460
|
|
4/12/2010
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
10.31
|
83,300
|
|
4/9/2010
|
+0.70 / +1.41%
|
51.00
|
51.50
|
49.80
|
50.50
|
50.50
|
10.31
|
44,460
|
|
4/8/2010
|
+2.30 / +4.84%
|
47.00
|
49.80
|
47.00
|
49.80
|
49.80
|
10.17
|
145,510
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,572,900
|
7.40
|
-6.33%
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|