|
|
Closing price on 5/8/2014
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
14.50 |
| Volume |
72,440 |
| Split-adjusted Price |
3.75 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2014
|
-0.40 / -2.58%
|
15.50
|
15.60
|
14.50
|
15.10
|
15.10
|
3.75
|
72,440
|
|
|
5/7/2014
|
+0.10 / +0.65%
|
14.60
|
15.60
|
14.60
|
15.50
|
15.50
|
3.85
|
37,560
|
|
|
5/6/2014
|
-0.10 / -0.65%
|
15.60
|
15.60
|
14.70
|
15.40
|
15.40
|
3.83
|
75,100
|
|
|
5/5/2014
|
-0.30 / -1.90%
|
15.30
|
15.80
|
14.90
|
15.50
|
15.50
|
3.85
|
34,260
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.00
|
15.80
|
15.80
|
3.93
|
22,140
|
|
|
4/28/2014
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
3.93
|
9,170
|
|
|
4/25/2014
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.60
|
15.90
|
15.90
|
3.95
|
21,810
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.80
|
16.00
|
14.80
|
15.80
|
15.80
|
3.93
|
41,870
|
|
|
4/23/2014
|
+0.10 / +0.64%
|
15.10
|
16.00
|
14.80
|
15.80
|
15.80
|
3.93
|
30,390
|
|
|
4/22/2014
|
+0.10 / +0.64%
|
15.50
|
16.50
|
15.00
|
15.70
|
15.70
|
3.90
|
65,940
|
|
|
4/21/2014
|
-0.20 / -1.27%
|
14.80
|
16.00
|
14.70
|
15.60
|
15.60
|
3.88
|
52,980
|
|
|
4/18/2014
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.40
|
15.80
|
15.80
|
3.93
|
7,493,068
|
|
|
4/17/2014
|
-0.10 / -0.63%
|
15.10
|
16.30
|
15.00
|
15.90
|
15.90
|
3.95
|
45,760
|
|
|
4/16/2014
|
-0.30 / -1.84%
|
16.50
|
16.50
|
15.20
|
16.00
|
16.00
|
3.98
|
126,240
|
|
|
4/15/2014
|
+0.50 / +3.16%
|
15.60
|
16.40
|
15.20
|
16.30
|
16.30
|
4.05
|
58,960
|
|
|
4/14/2014
|
-0.40 / -2.47%
|
16.60
|
16.80
|
15.80
|
15.80
|
15.80
|
3.93
|
120,140
|
|
|
4/11/2014
|
+0.10 / +0.62%
|
15.80
|
16.50
|
15.40
|
16.20
|
16.20
|
4.03
|
28,420
|
|
|
4/10/2014
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.10
|
16.10
|
16.10
|
4.00
|
45,240
|
|
|
4/8/2014
|
-0.20 / -1.23%
|
16.10
|
16.50
|
15.90
|
16.10
|
16.10
|
4.00
|
23,630
|
|
|
4/7/2014
|
-0.30 / -1.81%
|
15.80
|
17.40
|
15.80
|
16.30
|
16.30
|
4.05
|
57,620
|
|
|
4/4/2014
|
+0.20 / +1.22%
|
16.40
|
17.00
|
16.30
|
16.60
|
16.60
|
4.13
|
141,390
|
|
|
4/3/2014
|
+0.10 / +0.61%
|
16.50
|
17.40
|
16.10
|
16.40
|
16.40
|
4.08
|
116,400
|
|
|
4/2/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.05
|
0
|
|
|
4/1/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.05
|
0
|
|
|
3/31/2014
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.30
|
4.05
|
45,300
|
|
|
3/28/2014
|
-0.90 / -5.20%
|
16.50
|
18.00
|
16.40
|
16.40
|
16.40
|
4.08
|
172,550
|
|
|
3/27/2014
|
+1.10 / +6.79%
|
15.70
|
17.30
|
15.70
|
17.30
|
17.30
|
4.30
|
150,620
|
|
|
3/26/2014
|
+0.10 / +0.62%
|
16.00
|
17.20
|
16.00
|
16.20
|
16.20
|
4.03
|
4,462,380
|
|
|
3/25/2014
|
+0.30 / +1.90%
|
15.80
|
16.80
|
15.80
|
16.10
|
16.10
|
4.00
|
84,590
|
|
|
3/24/2014
|
+0.20 / +1.28%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.80
|
3.93
|
93,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|