|
|
Closing price on 8/23/2012
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
50,220 |
| Split-adjusted Price |
3.03 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-0.70 / -4.96%
|
13.40
|
13.90
|
13.40
|
13.40
|
13.40
|
3.03
|
50,220
|
|
|
8/22/2012
|
-0.40 / -2.76%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.10
|
3.19
|
85,340
|
|
|
8/21/2012
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
3.28
|
86,560
|
|
|
8/20/2012
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
3.34
|
94,210
|
|
|
8/17/2012
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
3.30
|
79,940
|
|
|
8/16/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.34
|
78,890
|
|
|
8/15/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
3.39
|
111,350
|
|
|
8/14/2012
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
3.39
|
151,660
|
|
|
8/13/2012
|
-0.10 / -0.68%
|
14.40
|
14.90
|
14.40
|
14.70
|
14.70
|
3.32
|
77,330
|
|
|
8/10/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
3.34
|
66,940
|
|
|
8/9/2012
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
3.37
|
75,140
|
|
|
8/8/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
3.37
|
50,950
|
|
|
8/7/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
3.37
|
52,750
|
|
|
8/6/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
3.39
|
54,640
|
|
|
8/3/2012
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
3.39
|
51,270
|
|
|
8/2/2012
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
3.39
|
60,190
|
|
|
8/1/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
3.37
|
56,150
|
|
|
7/31/2012
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
3.37
|
52,480
|
|
|
7/30/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.70
|
3.32
|
55,500
|
|
|
7/27/2012
|
-0.40 / -2.65%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
3.32
|
59,260
|
|
|
7/26/2012
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.10
|
3.41
|
59,000
|
|
|
7/25/2012
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.20
|
3.43
|
67,790
|
|
|
7/24/2012
|
-0.50 / -3.23%
|
15.80
|
15.80
|
14.80
|
15.00
|
15.00
|
3.39
|
138,570
|
|
|
7/23/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
3.50
|
54,420
|
|
|
7/20/2012
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.50
|
3.50
|
60,310
|
|
|
7/19/2012
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.20
|
15.80
|
15.80
|
3.57
|
73,400
|
|
|
7/18/2012
|
-0.30 / -1.88%
|
15.60
|
15.90
|
15.30
|
15.70
|
15.70
|
3.55
|
78,660
|
|
|
7/17/2012
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.60
|
16.00
|
16.00
|
3.61
|
60,280
|
|
|
7/16/2012
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
3.59
|
60,180
|
|
|
7/13/2012
|
+0.20 / +1.27%
|
15.90
|
16.30
|
15.80
|
16.00
|
16.00
|
3.61
|
118,930
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|