|
|
Closing price on 7/17/2014
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
577,782 |
| Split-adjusted Price |
3.82 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2014
|
+0.50 / +3.05%
|
16.80
|
17.00
|
16.30
|
16.90
|
16.90
|
3.82
|
577,782
|
|
|
7/16/2014
|
+0.40 / +2.50%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.40
|
3.71
|
38,480
|
|
|
7/15/2014
|
-0.50 / -3.03%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
3.61
|
20,030
|
|
|
7/14/2014
|
+0.20 / +1.23%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.50
|
3.73
|
35,030
|
|
|
7/11/2014
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.30
|
3.68
|
18,640
|
|
|
7/10/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
3.71
|
23,740
|
|
|
7/9/2014
|
+0.10 / +0.61%
|
16.30
|
16.40
|
15.90
|
16.40
|
16.40
|
3.71
|
25,290
|
|
|
7/8/2014
|
-0.20 / -1.21%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.30
|
3.68
|
27,560
|
|
|
7/7/2014
|
+0.50 / +3.13%
|
15.90
|
17.10
|
15.90
|
16.50
|
16.50
|
3.73
|
30,400
|
|
|
7/4/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
3.61
|
22,630
|
|
|
7/3/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
16.00
|
3.61
|
37,940
|
|
|
7/2/2014
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
3.61
|
20,410
|
|
|
7/1/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
3.64
|
26,060
|
|
|
6/30/2014
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.10
|
3.64
|
28,990
|
|
|
6/27/2014
|
-0.10 / -0.61%
|
16.20
|
16.30
|
15.70
|
16.20
|
16.20
|
3.66
|
50,030
|
|
|
6/26/2014
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.30
|
3.68
|
23,440
|
|
|
6/25/2014
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
3.68
|
21,320
|
|
|
6/24/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.40
|
3.71
|
37,440
|
|
|
6/23/2014
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.40
|
3.71
|
22,840
|
|
|
6/20/2014
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.00
|
16.30
|
16.30
|
3.68
|
31,460
|
|
|
6/19/2014
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.90
|
16.40
|
16.40
|
3.71
|
29,200
|
|
|
6/18/2014
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.40
|
3.71
|
28,490
|
|
|
6/17/2014
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
3.73
|
26,330
|
|
|
6/16/2014
|
+0.30 / +1.88%
|
16.30
|
16.40
|
15.90
|
16.30
|
16.30
|
3.68
|
29,380
|
|
|
6/13/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.70
|
16.00
|
16.00
|
3.61
|
37,090
|
|
|
6/12/2014
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
3.61
|
35,210
|
|
|
6/11/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.40
|
3.71
|
20,540
|
|
|
6/10/2014
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
3.73
|
16,300
|
|
|
6/9/2014
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.00
|
16.60
|
16.60
|
3.75
|
32,420
|
|
|
6/6/2014
|
+0.10 / +0.60%
|
16.90
|
16.90
|
15.80
|
16.70
|
16.70
|
3.77
|
35,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|