|
|
Closing price on 6/4/2015
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
21.00 |
| Volume |
40,550 |
| Split-adjusted Price |
5.29 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.15
|
5.29
|
40,550
|
|
|
6/3/2015
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.33
|
5.29
|
27,380
|
|
|
6/2/2015
|
+0.10 / +0.47%
|
21.30
|
21.60
|
21.00
|
21.30
|
21.35
|
5.29
|
81,490
|
|
|
6/1/2015
|
-0.30 / -1.40%
|
21.70
|
21.70
|
21.10
|
21.20
|
21.31
|
5.27
|
75,440
|
|
|
5/29/2015
|
-0.50 / -2.27%
|
21.50
|
22.10
|
21.50
|
21.50
|
21.76
|
5.34
|
127,040
|
|
|
5/28/2015
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.50
|
22.00
|
21.84
|
5.47
|
177,040
|
|
|
5/27/2015
|
+0.40 / +1.83%
|
21.40
|
22.30
|
21.40
|
22.20
|
21.75
|
5.52
|
378,350
|
|
|
5/26/2015
|
-0.70 / -3.11%
|
21.50
|
22.60
|
21.50
|
21.80
|
21.82
|
5.42
|
474,920
|
|
|
5/25/2015
|
+0.10 / +0.45%
|
22.40
|
22.50
|
21.00
|
22.50
|
21.82
|
5.59
|
470,890
|
|
|
5/22/2015
|
+0.90 / +4.19%
|
21.40
|
22.60
|
21.40
|
22.40
|
22.15
|
5.57
|
952,950
|
|
|
5/21/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.00
|
21.50
|
21.31
|
5.34
|
377,920
|
|
|
5/20/2015
|
+1.10 / +5.39%
|
20.70
|
21.50
|
20.50
|
21.50
|
21.15
|
5.34
|
258,590
|
|
|
5/19/2015
|
+0.30 / +1.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.45
|
5.07
|
71,820
|
|
|
5/18/2015
|
-0.30 / -1.47%
|
20.90
|
20.90
|
20.00
|
20.10
|
20.14
|
5.00
|
82,580
|
|
|
5/15/2015
|
-0.80 / -3.77%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.50
|
5.07
|
222,430
|
|
|
5/14/2015
|
+0.60 / +2.91%
|
20.60
|
21.20
|
20.40
|
21.20
|
21.07
|
5.27
|
76,550
|
|
|
5/13/2015
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.30
|
20.60
|
20.53
|
5.12
|
28,010
|
|
|
5/12/2015
|
-0.90 / -4.17%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.92
|
5.14
|
54,590
|
|
|
5/11/2015
|
+0.10 / +0.47%
|
21.70
|
21.70
|
21.20
|
21.60
|
21.41
|
5.37
|
153,050
|
|
|
5/8/2015
|
+0.60 / +2.87%
|
20.90
|
21.60
|
20.70
|
21.50
|
21.34
|
5.34
|
473,060
|
|
|
5/7/2015
|
+1.00 / +5.03%
|
19.80
|
20.90
|
19.80
|
20.90
|
20.33
|
5.19
|
390,290
|
|
|
5/6/2015
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.12
|
4.95
|
226,800
|
|
|
5/5/2015
|
+0.60 / +3.02%
|
19.90
|
20.80
|
19.20
|
20.50
|
19.94
|
5.09
|
487,210
|
|
|
5/4/2015
|
-0.60 / -2.93%
|
20.50
|
20.70
|
19.80
|
19.90
|
20.14
|
4.95
|
682,470
|
|
|
4/27/2015
|
-0.50 / -2.38%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.65
|
5.09
|
267,550
|
|
|
4/24/2015
|
-0.10 / -0.47%
|
21.10
|
21.40
|
20.80
|
21.00
|
21.13
|
5.22
|
250,830
|
|
|
4/23/2015
|
-0.30 / -1.40%
|
21.40
|
21.70
|
20.60
|
21.10
|
21.21
|
5.24
|
1,007,840
|
|
|
4/22/2015
|
-0.20 / -0.93%
|
21.60
|
21.90
|
21.40
|
21.40
|
21.57
|
5.32
|
609,810
|
|
|
4/21/2015
|
-1.40 / -6.09%
|
23.30
|
23.30
|
21.60
|
21.60
|
22.35
|
5.37
|
587,530
|
|
|
4/20/2015
|
-0.30 / -1.29%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.81
|
5.72
|
706,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:09:59 AM
|
|
|
|
|