|
|
Closing price on 5/24/2013
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
679,500 |
| Split-adjusted Price |
2.69 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2013
|
+0.60 / +5.31%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.90
|
2.69
|
679,500
|
|
|
5/23/2013
|
+0.70 / +6.60%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.30
|
2.55
|
420,170
|
|
|
5/22/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
2.39
|
347,700
|
|
|
5/21/2013
|
+0.60 / +6.12%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.35
|
603,320
|
|
|
5/20/2013
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
2.21
|
509,490
|
|
|
5/17/2013
|
+0.10 / +1.10%
|
9.10
|
9.60
|
9.10
|
9.20
|
9.20
|
2.08
|
371,150
|
|
|
5/16/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.06
|
147,080
|
|
|
5/15/2013
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.06
|
86,990
|
|
|
5/14/2013
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.80
|
9.00
|
9.00
|
2.03
|
391,860
|
|
|
5/13/2013
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
1.99
|
188,810
|
|
|
5/10/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.08
|
180,700
|
|
|
5/9/2013
|
+0.30 / +3.37%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.08
|
253,060
|
|
|
5/8/2013
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.01
|
497,550
|
|
|
5/7/2013
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.00
|
8.40
|
8.40
|
1.90
|
358,330
|
|
|
5/6/2013
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
1.85
|
152,940
|
|
|
5/3/2013
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
1.83
|
76,730
|
|
|
5/2/2013
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
1.81
|
58,500
|
|
|
4/26/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
1.85
|
113,520
|
|
|
4/25/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
1.83
|
62,980
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
1.83
|
34,170
|
|
|
4/23/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
1.83
|
71,340
|
|
|
4/22/2013
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
1.83
|
124,690
|
|
|
4/18/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
1.85
|
238,120
|
|
|
4/17/2013
|
+0.30 / +3.80%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
1.85
|
290,780
|
|
|
4/16/2013
|
+0.40 / +5.33%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
1.78
|
198,570
|
|
|
4/15/2013
|
-0.40 / -5.06%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.50
|
1.69
|
84,400
|
|
|
4/12/2013
|
-0.20 / -2.47%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.90
|
1.78
|
78,520
|
|
|
4/11/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
1.83
|
157,030
|
|
|
4/10/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
1.83
|
106,780
|
|
|
4/9/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
1.83
|
141,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|