|
|
Closing price on 9/20/2012
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
76,310 |
| Split-adjusted Price |
2.71 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2012
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.70
|
12.00
|
12.00
|
2.71
|
76,310
|
|
|
9/19/2012
|
+0.30 / +2.50%
|
12.30
|
12.40
|
11.80
|
12.30
|
12.30
|
2.78
|
92,700
|
|
|
9/18/2012
|
-0.60 / -4.76%
|
12.00
|
12.90
|
12.00
|
12.00
|
12.00
|
2.71
|
186,990
|
|
|
9/17/2012
|
+0.30 / +2.44%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.60
|
2.85
|
118,530
|
|
|
9/14/2012
|
+0.40 / +3.36%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.30
|
2.78
|
141,060
|
|
|
9/13/2012
|
+0.30 / +2.59%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.90
|
2.69
|
261,550
|
|
|
9/12/2012
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.62
|
100,820
|
|
|
9/11/2012
|
-0.60 / -4.69%
|
12.80
|
12.90
|
12.20
|
12.20
|
12.20
|
2.76
|
110,370
|
|
|
9/10/2012
|
-0.40 / -3.03%
|
13.30
|
13.30
|
12.60
|
12.80
|
12.80
|
2.89
|
87,670
|
|
|
9/7/2012
|
+0.10 / +0.76%
|
13.40
|
13.40
|
12.70
|
13.20
|
13.20
|
2.98
|
132,880
|
|
|
9/6/2012
|
-0.10 / -0.76%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.10
|
2.96
|
91,830
|
|
|
9/5/2012
|
+0.40 / +3.13%
|
13.20
|
13.30
|
12.80
|
13.20
|
13.20
|
2.98
|
86,520
|
|
|
9/4/2012
|
+0.60 / +4.92%
|
12.70
|
12.80
|
12.30
|
12.80
|
12.80
|
2.89
|
96,110
|
|
|
8/31/2012
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.20
|
2.76
|
76,910
|
|
|
8/30/2012
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.20
|
2.76
|
94,810
|
|
|
8/29/2012
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.30
|
2.78
|
65,450
|
|
|
8/28/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.50
|
2.82
|
79,990
|
|
|
8/27/2012
|
-0.30 / -2.34%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.50
|
2.82
|
86,520
|
|
|
8/24/2012
|
-0.60 / -4.48%
|
12.80
|
13.30
|
12.80
|
12.80
|
12.80
|
2.89
|
140,830
|
|
|
8/23/2012
|
-0.70 / -4.96%
|
13.40
|
13.90
|
13.40
|
13.40
|
13.40
|
3.03
|
50,220
|
|
|
8/22/2012
|
-0.40 / -2.76%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.10
|
3.19
|
85,340
|
|
|
8/21/2012
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
3.28
|
86,560
|
|
|
8/20/2012
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
3.34
|
94,210
|
|
|
8/17/2012
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
3.30
|
79,940
|
|
|
8/16/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.34
|
78,890
|
|
|
8/15/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
3.39
|
111,350
|
|
|
8/14/2012
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
3.39
|
151,660
|
|
|
8/13/2012
|
-0.10 / -0.68%
|
14.40
|
14.90
|
14.40
|
14.70
|
14.70
|
3.32
|
77,330
|
|
|
8/10/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
3.34
|
66,940
|
|
|
8/9/2012
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
3.37
|
75,140
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|