|
|
Closing price on 8/27/2013
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
111,890 |
| Split-adjusted Price |
2.21 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
2.21
|
111,890
|
|
|
8/26/2013
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.21
|
109,300
|
|
|
8/23/2013
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
2.17
|
212,640
|
|
|
8/22/2013
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.15
|
116,050
|
|
|
8/21/2013
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.19
|
1,934,822
|
|
|
8/20/2013
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
2.21
|
153,030
|
|
|
8/19/2013
|
+0.20 / +2.08%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
2.21
|
340,400
|
|
|
8/16/2013
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
2.17
|
323,770
|
|
|
8/15/2013
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
2.21
|
82,940
|
|
|
8/14/2013
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
2.30
|
163,970
|
|
|
8/13/2013
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
2.21
|
253,960
|
|
|
8/12/2013
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
2.17
|
69,590
|
|
|
8/9/2013
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.08
|
45,020
|
|
|
8/8/2013
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.30
|
9.50
|
9.50
|
2.15
|
35,000
|
|
|
8/7/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
2.17
|
48,610
|
|
|
8/6/2013
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.17
|
66,790
|
|
|
8/5/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.50
|
2.15
|
67,810
|
|
|
8/2/2013
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
2.15
|
50,390
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|