|
|
Closing price on 6/3/2014
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
51,730 |
| Split-adjusted Price |
3.75 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2014
|
+0.10 / +0.65%
|
14.60
|
15.60
|
14.60
|
15.50
|
15.50
|
3.50
|
37,560
|
|
|
5/6/2014
|
-0.10 / -0.65%
|
15.60
|
15.60
|
14.70
|
15.40
|
15.40
|
3.48
|
75,100
|
|
|
5/5/2014
|
-0.30 / -1.90%
|
15.30
|
15.80
|
14.90
|
15.50
|
15.50
|
3.50
|
34,260
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.00
|
15.80
|
15.80
|
3.57
|
22,140
|
|
|
4/28/2014
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
3.57
|
9,170
|
|
|
4/25/2014
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.60
|
15.90
|
15.90
|
3.59
|
21,810
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.80
|
16.00
|
14.80
|
15.80
|
15.80
|
3.57
|
41,870
|
|
|
4/23/2014
|
+0.10 / +0.64%
|
15.10
|
16.00
|
14.80
|
15.80
|
15.80
|
3.57
|
30,390
|
|
|
4/22/2014
|
+0.10 / +0.64%
|
15.50
|
16.50
|
15.00
|
15.70
|
15.70
|
3.55
|
65,940
|
|
|
4/21/2014
|
-0.20 / -1.27%
|
14.80
|
16.00
|
14.70
|
15.60
|
15.60
|
3.52
|
52,980
|
|
|
4/18/2014
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.40
|
15.80
|
15.80
|
3.57
|
7,493,068
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|