|
|
Closing price on 8/7/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
52,750 |
| Split-adjusted Price |
3.37 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2012
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
3.57
|
115,890
|
|
|
7/11/2012
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
3.48
|
64,670
|
|
|
7/10/2012
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.20
|
3.43
|
53,320
|
|
|
7/9/2012
|
-0.10 / -0.65%
|
15.60
|
15.60
|
14.90
|
15.40
|
15.40
|
3.48
|
99,550
|
|
|
7/6/2012
|
+0.10 / +0.65%
|
14.80
|
15.70
|
14.80
|
15.50
|
15.50
|
3.50
|
77,220
|
|
|
7/5/2012
|
+0.20 / +1.32%
|
15.40
|
15.40
|
14.60
|
15.40
|
15.40
|
3.48
|
53,090
|
|
|
7/4/2012
|
0.00 / 0.00%
|
14.60
|
15.70
|
14.60
|
15.20
|
15.20
|
3.43
|
61,110
|
|
|
7/3/2012
|
-0.80 / -5.00%
|
15.20
|
15.90
|
15.20
|
15.20
|
15.20
|
3.43
|
71,210
|
|
|
7/2/2012
|
-0.80 / -4.76%
|
16.10
|
16.60
|
16.00
|
16.00
|
16.00
|
3.61
|
69,590
|
|
|
6/29/2012
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.00
|
16.80
|
16.80
|
3.80
|
566,210
|
|
|
6/28/2012
|
+0.40 / +2.47%
|
16.20
|
16.70
|
16.10
|
16.60
|
16.60
|
3.75
|
427,590
|
|
|
6/27/2012
|
+0.60 / +3.85%
|
15.70
|
16.20
|
15.40
|
16.20
|
16.20
|
3.66
|
234,490
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|