|
|
Closing price on 7/15/2013
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
71,570 |
| Split-adjusted Price |
2.39 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
2.39
|
71,570
|
|
|
7/12/2013
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
2.39
|
43,710
|
|
|
7/11/2013
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
2.34
|
38,210
|
|
|
7/10/2013
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.10
|
9.20
|
9.20
|
2.29
|
52,870
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.34
|
24,310
|
|
|
7/8/2013
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.40
|
2.34
|
45,070
|
|
|
7/5/2013
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
2.39
|
47,840
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.34
|
49,800
|
|
|
7/3/2013
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
2.34
|
69,250
|
|
|
7/2/2013
|
-0.10 / -1.04%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
2.36
|
152,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|