|
|
Closing price on 8/5/2015
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
25,660 |
| Split-adjusted Price |
5.42 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.60
|
21.80
|
21.78
|
5.42
|
25,660
|
|
|
8/4/2015
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.50
|
21.70
|
21.63
|
5.39
|
39,810
|
|
|
8/3/2015
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.60
|
21.60
|
21.65
|
5.37
|
65,770
|
|
|
7/31/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.80
|
5.39
|
63,210
|
|
|
7/30/2015
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.89
|
5.42
|
51,860
|
|
|
7/29/2015
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.10
|
5.47
|
139,480
|
|
|
7/28/2015
|
+0.20 / +0.91%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.13
|
5.52
|
132,150
|
|
|
7/27/2015
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
22.00
|
21.99
|
5.47
|
120,560
|
|
|
7/24/2015
|
+0.30 / +1.38%
|
21.70
|
22.20
|
21.70
|
22.00
|
21.88
|
5.47
|
108,930
|
|
|
7/23/2015
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.91
|
5.39
|
39,380
|
|
|
7/22/2015
|
+0.40 / +1.85%
|
21.10
|
22.00
|
21.10
|
22.00
|
21.65
|
5.47
|
39,960
|
|
|
7/21/2015
|
-0.20 / -0.92%
|
21.60
|
21.70
|
21.40
|
21.60
|
21.54
|
5.37
|
194,620
|
|
|
7/20/2015
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.70
|
21.80
|
21.82
|
5.42
|
77,000
|
|
|
7/17/2015
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.87
|
5.44
|
180,930
|
|
|
7/16/2015
|
-0.20 / -0.91%
|
22.30
|
22.30
|
21.70
|
21.80
|
21.89
|
5.42
|
183,780
|
|
|
7/15/2015
|
-0.80 / -3.51%
|
23.00
|
23.10
|
22.00
|
22.00
|
22.57
|
5.47
|
347,720
|
|
|
7/14/2015
|
-0.50 / -2.15%
|
23.50
|
23.50
|
22.70
|
22.80
|
23.02
|
5.67
|
177,980
|
|
|
7/13/2015
|
+0.30 / +1.30%
|
23.00
|
23.50
|
22.90
|
23.30
|
23.26
|
5.79
|
225,880
|
|
|
7/10/2015
|
+0.60 / +2.68%
|
22.50
|
23.20
|
22.40
|
23.00
|
22.77
|
5.72
|
226,900
|
|
|
7/9/2015
|
+0.20 / +0.90%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.20
|
5.57
|
157,460
|
|
|
7/8/2015
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.15
|
5.52
|
467,830
|
|
|
7/7/2015
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.54
|
5.59
|
185,930
|
|
|
7/6/2015
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.66
|
5.64
|
199,750
|
|
|
7/3/2015
|
+0.30 / +1.34%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.72
|
5.64
|
222,150
|
|
|
7/2/2015
|
+0.40 / +1.82%
|
22.10
|
22.50
|
22.10
|
22.40
|
22.31
|
5.57
|
309,340
|
|
|
7/1/2015
|
+0.30 / +1.38%
|
21.90
|
22.20
|
21.70
|
22.00
|
22.00
|
5.47
|
285,800
|
|
|
6/30/2015
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.63
|
5.39
|
112,330
|
|
|
6/29/2015
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.50
|
5.34
|
78,410
|
|
|
6/26/2015
|
+0.10 / +0.47%
|
21.60
|
21.70
|
21.40
|
21.50
|
21.55
|
5.34
|
160,710
|
|
|
6/25/2015
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.30
|
21.40
|
21.50
|
5.32
|
126,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|