|
|
Closing price on 8/1/2013
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
22,060 |
| Split-adjusted Price |
2.12 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2013
|
+0.20 / +2.17%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.40
|
2.12
|
22,060
|
|
|
7/31/2013
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.08
|
52,420
|
|
|
7/30/2013
|
+0.10 / +1.09%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
2.10
|
54,240
|
|
|
7/29/2013
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
2.08
|
114,480
|
|
|
7/26/2013
|
+0.40 / +4.55%
|
9.00
|
9.40
|
8.90
|
9.20
|
9.20
|
2.08
|
129,790
|
|
|
7/25/2013
|
+0.30 / +3.53%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.80
|
1.99
|
209,960
|
|
|
7/24/2013
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
1.92
|
243,990
|
|
|
7/23/2013
|
-0.60 / -6.25%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
2.03
|
155,660
|
|
|
7/22/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
2.17
|
93,730
|
|
|
7/19/2013
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.19
|
193,800
|
|
|
7/18/2013
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
2.17
|
160,110
|
|
|
7/17/2013
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
2.15
|
79,910
|
|
|
7/16/2013
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.40
|
2.12
|
74,630
|
|
|
7/15/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
2.17
|
71,570
|
|
|
7/12/2013
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
2.17
|
43,710
|
|
|
7/11/2013
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
2.12
|
38,210
|
|
|
7/10/2013
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.10
|
9.20
|
9.20
|
2.08
|
52,870
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.12
|
24,310
|
|
|
7/8/2013
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.40
|
2.12
|
45,070
|
|
|
7/5/2013
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
2.17
|
47,840
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.12
|
49,800
|
|
|
7/3/2013
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
2.12
|
69,250
|
|
|
7/2/2013
|
-0.10 / -1.04%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
2.15
|
152,150
|
|
|
7/1/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
2.17
|
69,650
|
|
|
6/28/2013
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.19
|
321,210
|
|
|
6/27/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.50
|
9.10
|
9.10
|
2.06
|
182,170
|
|
|
6/26/2013
|
+0.10 / +1.11%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.10
|
2.06
|
130,670
|
|
|
6/25/2013
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.70
|
9.00
|
9.00
|
2.03
|
238,290
|
|
|
6/24/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.30
|
2.10
|
103,420
|
|
|
6/21/2013
|
-0.20 / -2.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
2.15
|
32,720
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|