|
|
Closing price on 9/16/2013
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
34,310 |
| Split-adjusted Price |
2.24 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2013
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.24
|
34,310
|
|
|
9/13/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
2.26
|
30,460
|
|
|
9/12/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.26
|
103,710
|
|
|
9/11/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
2.24
|
103,150
|
|
|
9/10/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
2.24
|
109,670
|
|
|
9/9/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
2.21
|
151,490
|
|
|
9/6/2013
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
2.21
|
60,500
|
|
|
9/5/2013
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
2.19
|
43,720
|
|
|
9/4/2013
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.21
|
40,010
|
|
|
9/3/2013
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.24
|
58,060
|
|
|
8/30/2013
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.24
|
179,990
|
|
|
8/29/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
2.19
|
105,930
|
|
|
8/28/2013
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
2.19
|
124,350
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|