|
|
Closing price on 7/1/2013
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
69,650 |
| Split-adjusted Price |
2.39 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
2.39
|
69,650
|
|
|
6/28/2013
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.41
|
321,210
|
|
|
6/27/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.50
|
9.10
|
9.10
|
2.26
|
182,170
|
|
|
6/26/2013
|
+0.10 / +1.11%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.10
|
2.26
|
130,670
|
|
|
6/25/2013
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.70
|
9.00
|
9.00
|
2.24
|
238,290
|
|
|
6/24/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.30
|
2.31
|
103,420
|
|
|
6/21/2013
|
-0.20 / -2.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
2.36
|
32,720
|
|
|
6/20/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.70
|
2.41
|
92,830
|
|
|
6/19/2013
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.70
|
2.41
|
70,770
|
|
|
6/18/2013
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.10
|
9.50
|
9.50
|
2.36
|
191,830
|
|
|
6/17/2013
|
-0.50 / -4.90%
|
9.90
|
10.20
|
9.60
|
9.70
|
9.70
|
2.41
|
135,210
|
|
|
6/14/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.80
|
10.20
|
10.20
|
2.53
|
144,430
|
|
|
6/13/2013
|
-0.30 / -2.86%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
2.53
|
70,600
|
|
|
6/12/2013
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
2.61
|
46,780
|
|
|
6/11/2013
|
-0.30 / -2.78%
|
10.80
|
11.10
|
10.10
|
10.50
|
10.50
|
2.61
|
528,980
|
|
|
6/10/2013
|
-0.20 / -1.82%
|
11.00
|
11.70
|
10.60
|
10.80
|
10.80
|
2.68
|
189,620
|
|
|
6/7/2013
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
2.73
|
99,080
|
|
|
6/6/2013
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.70
|
11.10
|
11.10
|
2.76
|
117,340
|
|
|
6/5/2013
|
+0.60 / +5.61%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.30
|
2.81
|
55,110
|
|
|
6/4/2013
|
-0.50 / -4.46%
|
11.20
|
11.60
|
10.70
|
10.70
|
10.70
|
2.66
|
96,720
|
|
|
6/3/2013
|
+0.40 / +3.70%
|
10.80
|
11.50
|
10.80
|
11.20
|
11.20
|
2.78
|
246,930
|
|
|
5/31/2013
|
-0.40 / -3.57%
|
11.20
|
11.40
|
10.60
|
10.80
|
10.80
|
2.68
|
297,130
|
|
|
5/30/2013
|
-0.80 / -6.67%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
2.78
|
190,730
|
|
|
5/29/2013
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
2.98
|
563,090
|
|
|
5/28/2013
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.60
|
12.20
|
12.20
|
3.03
|
688,100
|
|
|
5/27/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.90
|
2.96
|
911,060
|
|
|
5/24/2013
|
+0.60 / +5.31%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.90
|
2.96
|
679,500
|
|
|
5/23/2013
|
+0.70 / +6.60%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.30
|
2.81
|
420,170
|
|
|
5/22/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
2.63
|
347,700
|
|
|
5/21/2013
|
+0.60 / +6.12%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.58
|
603,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|