|
|
Closing price on 8/4/2014
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
148,950 |
| Split-adjusted Price |
4.54 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2014
|
+0.40 / +2.50%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.40
|
3.71
|
38,480
|
|
|
7/15/2014
|
-0.50 / -3.03%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
3.61
|
20,030
|
|
|
7/14/2014
|
+0.20 / +1.23%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.50
|
3.73
|
35,030
|
|
|
7/11/2014
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.30
|
3.68
|
18,640
|
|
|
7/10/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
3.71
|
23,740
|
|
|
7/9/2014
|
+0.10 / +0.61%
|
16.30
|
16.40
|
15.90
|
16.40
|
16.40
|
3.71
|
25,290
|
|
|
7/8/2014
|
-0.20 / -1.21%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.30
|
3.68
|
27,560
|
|
|
7/7/2014
|
+0.50 / +3.13%
|
15.90
|
17.10
|
15.90
|
16.50
|
16.50
|
3.73
|
30,400
|
|
|
7/4/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
3.61
|
22,630
|
|
|
7/3/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
16.00
|
3.61
|
37,940
|
|
|
7/2/2014
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
3.61
|
20,410
|
|
|
7/1/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
3.64
|
26,060
|
|
|
6/30/2014
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.10
|
3.64
|
28,990
|
|
|
6/27/2014
|
-0.10 / -0.61%
|
16.20
|
16.30
|
15.70
|
16.20
|
16.20
|
3.66
|
50,030
|
|
|
6/26/2014
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.30
|
3.68
|
23,440
|
|
|
6/25/2014
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
3.68
|
21,320
|
|
|
6/24/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.40
|
3.71
|
37,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|