|
|
Closing price on 6/18/2014
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
28,490 |
| Split-adjusted Price |
3.71 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.40
|
3.71
|
28,490
|
|
|
6/17/2014
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
3.73
|
26,330
|
|
|
6/16/2014
|
+0.30 / +1.88%
|
16.30
|
16.40
|
15.90
|
16.30
|
16.30
|
3.68
|
29,380
|
|
|
6/13/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.70
|
16.00
|
16.00
|
3.61
|
37,090
|
|
|
6/12/2014
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
3.61
|
35,210
|
|
|
6/11/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.40
|
3.71
|
20,540
|
|
|
6/10/2014
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
3.73
|
16,300
|
|
|
6/9/2014
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.00
|
16.60
|
16.60
|
3.75
|
32,420
|
|
|
6/6/2014
|
+0.10 / +0.60%
|
16.90
|
16.90
|
15.80
|
16.70
|
16.70
|
3.77
|
35,570
|
|
|
6/5/2014
|
+0.10 / +0.61%
|
16.70
|
16.70
|
15.70
|
16.60
|
16.60
|
3.75
|
43,110
|
|
|
6/4/2014
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.10
|
16.50
|
16.50
|
3.73
|
43,030
|
|
|
6/3/2014
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
3.75
|
51,730
|
|
|
6/2/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.10
|
16.60
|
16.60
|
3.75
|
59,920
|
|
|
5/30/2014
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
3.77
|
13,450
|
|
|
5/29/2014
|
+0.30 / +1.84%
|
16.90
|
16.90
|
16.00
|
16.60
|
16.60
|
3.75
|
214,920
|
|
|
5/28/2014
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
3.68
|
34,000
|
|
|
5/27/2014
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.40
|
3.71
|
28,410
|
|
|
5/26/2014
|
+0.20 / +1.24%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.30
|
3.68
|
33,460
|
|
|
5/23/2014
|
+0.40 / +2.55%
|
16.40
|
16.40
|
15.30
|
16.10
|
16.10
|
3.64
|
27,110
|
|
|
5/22/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.10
|
15.70
|
15.70
|
3.55
|
33,620
|
|
|
5/21/2014
|
+0.10 / +0.65%
|
15.90
|
15.90
|
14.70
|
15.50
|
15.50
|
3.50
|
29,230
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.40
|
3.48
|
20,560
|
|
|
5/19/2014
|
+0.10 / +0.65%
|
15.50
|
15.50
|
14.60
|
15.40
|
15.40
|
3.48
|
29,170
|
|
|
5/16/2014
|
+0.10 / +0.66%
|
15.10
|
15.80
|
14.90
|
15.30
|
15.30
|
3.46
|
43,680
|
|
|
5/15/2014
|
-0.10 / -0.65%
|
15.60
|
15.70
|
14.60
|
15.20
|
15.20
|
3.43
|
43,240
|
|
|
5/14/2014
|
+0.40 / +2.68%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
3.46
|
73,630
|
|
|
5/13/2014
|
+0.80 / +5.67%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.90
|
3.37
|
163,840
|
|
|
5/12/2014
|
-1.00 / -6.62%
|
14.40
|
15.00
|
14.10
|
14.10
|
14.10
|
3.19
|
56,360
|
|
|
5/9/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.10
|
3.41
|
35,520
|
|
|
5/8/2014
|
-0.40 / -2.58%
|
15.50
|
15.60
|
14.50
|
15.10
|
15.10
|
3.41
|
72,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|