|
|
Closing price on 6/23/2014
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
22,840 |
| Split-adjusted Price |
4.08 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2014
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.40
|
4.08
|
22,840
|
|
|
6/20/2014
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.00
|
16.30
|
16.30
|
4.05
|
31,460
|
|
|
6/19/2014
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.90
|
16.40
|
16.40
|
4.08
|
29,200
|
|
|
6/18/2014
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.40
|
4.08
|
28,490
|
|
|
6/17/2014
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
4.10
|
26,330
|
|
|
6/16/2014
|
+0.30 / +1.88%
|
16.30
|
16.40
|
15.90
|
16.30
|
16.30
|
4.05
|
29,380
|
|
|
6/13/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.70
|
16.00
|
16.00
|
3.98
|
37,090
|
|
|
6/12/2014
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
3.98
|
35,210
|
|
|
6/11/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.40
|
4.08
|
20,540
|
|
|
6/10/2014
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
4.10
|
16,300
|
|
|
6/9/2014
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.00
|
16.60
|
16.60
|
4.13
|
32,420
|
|
|
6/6/2014
|
+0.10 / +0.60%
|
16.90
|
16.90
|
15.80
|
16.70
|
16.70
|
4.15
|
35,570
|
|
|
6/5/2014
|
+0.10 / +0.61%
|
16.70
|
16.70
|
15.70
|
16.60
|
16.60
|
4.13
|
43,110
|
|
|
6/4/2014
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.10
|
16.50
|
16.50
|
4.10
|
43,030
|
|
|
6/3/2014
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
4.13
|
51,730
|
|
|
6/2/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.10
|
16.60
|
16.60
|
4.13
|
59,920
|
|
|
5/30/2014
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
4.15
|
13,450
|
|
|
5/29/2014
|
+0.30 / +1.84%
|
16.90
|
16.90
|
16.00
|
16.60
|
16.60
|
4.13
|
214,920
|
|
|
5/28/2014
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
4.05
|
34,000
|
|
|
5/27/2014
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.40
|
4.08
|
28,410
|
|
|
5/26/2014
|
+0.20 / +1.24%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.30
|
4.05
|
33,460
|
|
|
5/23/2014
|
+0.40 / +2.55%
|
16.40
|
16.40
|
15.30
|
16.10
|
16.10
|
4.00
|
27,110
|
|
|
5/22/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.10
|
15.70
|
15.70
|
3.90
|
33,620
|
|
|
5/21/2014
|
+0.10 / +0.65%
|
15.90
|
15.90
|
14.70
|
15.50
|
15.50
|
3.85
|
29,230
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.40
|
3.83
|
20,560
|
|
|
5/19/2014
|
+0.10 / +0.65%
|
15.50
|
15.50
|
14.60
|
15.40
|
15.40
|
3.83
|
29,170
|
|
|
5/16/2014
|
+0.10 / +0.66%
|
15.10
|
15.80
|
14.90
|
15.30
|
15.30
|
3.80
|
43,680
|
|
|
5/15/2014
|
-0.10 / -0.65%
|
15.60
|
15.70
|
14.60
|
15.20
|
15.20
|
3.78
|
43,240
|
|
|
5/14/2014
|
+0.40 / +2.68%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
3.80
|
73,630
|
|
|
5/13/2014
|
+0.80 / +5.67%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.90
|
3.70
|
163,840
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|