|
|
Closing price on 8/27/2014
|
|
| Open |
20.50 |
| High |
21.40 |
| Low |
20.40 |
| Volume |
209,990 |
| Split-adjusted Price |
4.70 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2014
|
+0.30 / +1.46%
|
20.50
|
21.40
|
20.40
|
20.80
|
20.80
|
4.70
|
209,990
|
|
|
8/26/2014
|
-0.50 / -2.38%
|
21.40
|
21.40
|
19.60
|
20.50
|
20.50
|
4.63
|
172,400
|
|
|
8/25/2014
|
-0.50 / -2.33%
|
21.50
|
21.70
|
21.00
|
21.00
|
21.00
|
4.74
|
128,030
|
|
|
8/22/2014
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.40
|
21.50
|
21.50
|
4.86
|
261,040
|
|
|
8/21/2014
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.80
|
4.93
|
156,600
|
|
|
8/20/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.60
|
21.90
|
21.90
|
4.95
|
118,370
|
|
|
8/19/2014
|
0.00 / 0.00%
|
22.00
|
23.00
|
20.50
|
21.90
|
21.90
|
4.95
|
151,410
|
|
|
8/18/2014
|
+0.10 / +0.46%
|
21.80
|
22.80
|
21.80
|
21.90
|
21.90
|
4.95
|
170,810
|
|
|
8/15/2014
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.60
|
21.80
|
21.80
|
4.93
|
615,840
|
|
|
8/14/2014
|
-0.10 / -0.45%
|
21.90
|
22.50
|
21.90
|
21.90
|
21.90
|
4.95
|
273,590
|
|
|
8/13/2014
|
+0.40 / +1.85%
|
21.70
|
22.30
|
21.60
|
22.00
|
22.00
|
4.97
|
266,870
|
|
|
8/12/2014
|
+1.40 / +6.93%
|
20.30
|
21.60
|
20.20
|
21.60
|
21.60
|
4.88
|
1,849,170
|
|
|
8/11/2014
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
4.56
|
156,520
|
|
|
8/8/2014
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.10
|
20.10
|
4.54
|
229,610
|
|
|
8/7/2014
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.10
|
4.54
|
130,890
|
|
|
8/6/2014
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.10
|
4.54
|
208,430
|
|
|
8/5/2014
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
4.52
|
173,790
|
|
|
8/4/2014
|
+0.20 / +1.01%
|
20.10
|
20.50
|
20.00
|
20.10
|
20.10
|
4.54
|
148,950
|
|
|
8/1/2014
|
-0.30 / -1.49%
|
19.80
|
20.20
|
19.80
|
19.90
|
19.90
|
4.50
|
125,280
|
|
|
7/31/2014
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.20
|
4.56
|
95,000
|
|
|
7/30/2014
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.60
|
20.00
|
20.00
|
4.52
|
68,760
|
|
|
7/29/2014
|
+0.40 / +2.06%
|
19.40
|
19.90
|
19.20
|
19.80
|
19.80
|
4.47
|
40,700
|
|
|
7/28/2014
|
-0.10 / -0.51%
|
19.40
|
19.40
|
18.60
|
19.40
|
19.40
|
4.38
|
34,440
|
|
|
7/25/2014
|
+0.40 / +2.09%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
4.41
|
45,810
|
|
|
7/24/2014
|
+0.40 / +2.14%
|
19.00
|
19.10
|
18.70
|
19.10
|
19.10
|
4.32
|
45,280
|
|
|
7/23/2014
|
+0.20 / +1.08%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.70
|
4.22
|
47,890
|
|
|
7/22/2014
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
4.18
|
20,100
|
|
|
7/21/2014
|
+0.30 / +1.67%
|
19.10
|
19.10
|
18.10
|
18.30
|
18.30
|
4.13
|
37,240
|
|
|
7/18/2014
|
+1.10 / +6.51%
|
17.40
|
18.00
|
17.10
|
18.00
|
18.00
|
4.07
|
36,230
|
|
|
7/17/2014
|
+0.50 / +3.05%
|
16.80
|
17.00
|
16.30
|
16.90
|
16.90
|
3.82
|
577,782
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|