|
|
Closing price on 7/4/2012
|
|
| Open |
14.60 |
| High |
15.70 |
| Low |
14.60 |
| Volume |
61,110 |
| Split-adjusted Price |
3.43 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
0.00 / 0.00%
|
14.60
|
15.70
|
14.60
|
15.20
|
15.20
|
3.43
|
61,110
|
|
|
7/3/2012
|
-0.80 / -5.00%
|
15.20
|
15.90
|
15.20
|
15.20
|
15.20
|
3.43
|
71,210
|
|
|
7/2/2012
|
-0.80 / -4.76%
|
16.10
|
16.60
|
16.00
|
16.00
|
16.00
|
3.61
|
69,590
|
|
|
6/29/2012
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.00
|
16.80
|
16.80
|
3.80
|
566,210
|
|
|
6/28/2012
|
+0.40 / +2.47%
|
16.20
|
16.70
|
16.10
|
16.60
|
16.60
|
3.75
|
427,590
|
|
|
6/27/2012
|
+0.60 / +3.85%
|
15.70
|
16.20
|
15.40
|
16.20
|
16.20
|
3.66
|
234,490
|
|
|
6/26/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
3.52
|
234,650
|
|
|
6/25/2012
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.40
|
15.60
|
15.60
|
3.52
|
156,980
|
|
|
6/22/2012
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.60
|
16.20
|
16.20
|
3.66
|
183,340
|
|
|
6/21/2012
|
-0.40 / -2.42%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.10
|
3.64
|
245,970
|
|
|
6/20/2012
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.50
|
3.73
|
99,170
|
|
|
6/19/2012
|
+0.70 / +4.43%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.50
|
3.73
|
289,280
|
|
|
6/18/2012
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
3.57
|
200,150
|
|
|
6/15/2012
|
-0.70 / -4.43%
|
15.90
|
16.10
|
15.10
|
15.10
|
15.10
|
3.41
|
963,680
|
|
|
6/14/2012
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
3.57
|
348,410
|
|
|
6/13/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
3.73
|
62,400
|
|
|
6/12/2012
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.50
|
3.73
|
106,470
|
|
|
6/11/2012
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.20
|
16.70
|
16.70
|
3.77
|
116,930
|
|
|
6/8/2012
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
3.75
|
90,520
|
|
|
6/7/2012
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
3.82
|
96,930
|
|
|
6/6/2012
|
+0.40 / +2.44%
|
16.20
|
16.80
|
15.80
|
16.80
|
16.80
|
3.80
|
78,380
|
|
|
6/5/2012
|
+0.10 / +0.61%
|
15.50
|
16.70
|
15.50
|
16.40
|
16.40
|
3.71
|
328,680
|
|
|
6/4/2012
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.68
|
233,040
|
|
|
6/1/2012
|
+0.30 / +1.79%
|
17.20
|
17.20
|
16.70
|
17.10
|
17.10
|
3.86
|
120,250
|
|
|
5/31/2012
|
-0.60 / -3.45%
|
17.30
|
17.50
|
16.80
|
16.80
|
16.80
|
3.80
|
104,550
|
|
|
5/30/2012
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.40
|
3.93
|
53,110
|
|
|
5/29/2012
|
-0.10 / -0.57%
|
17.50
|
17.60
|
16.90
|
17.50
|
17.50
|
3.95
|
96,090
|
|
|
5/28/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.00
|
17.60
|
17.60
|
3.98
|
63,860
|
|
|
5/25/2012
|
+0.80 / +4.76%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.60
|
3.98
|
165,540
|
|
|
5/24/2012
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.70
|
16.80
|
16.80
|
3.80
|
110,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|