|
|
Closing price on 12/31/2008
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
29,700 |
| Split-adjusted Price |
0.95 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2008
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
0.95
|
29,700
|
|
|
12/30/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.00
|
10.60
|
10.60
|
0.96
|
129,260
|
|
|
12/29/2008
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.92
|
28,200
|
|
|
12/26/2008
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
0.88
|
10,030
|
|
|
12/25/2008
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
0.86
|
11,240
|
|
|
12/24/2008
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
0.87
|
5,850
|
|
|
12/23/2008
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
0.88
|
8,800
|
|
|
12/22/2008
|
+0.20 / +2.11%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
0.88
|
5,930
|
|
|
12/19/2008
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
0.86
|
11,710
|
|
|
12/18/2008
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
0.88
|
10,700
|
|
|
12/17/2008
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.87
|
4,270
|
|
|
12/16/2008
|
-0.40 / -4.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
0.85
|
12,070
|
|
|
12/15/2008
|
-0.20 / -2.00%
|
10.10
|
10.30
|
9.80
|
9.80
|
9.80
|
0.89
|
12,910
|
|
|
12/12/2008
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
0.91
|
22,750
|
|
|
12/11/2008
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
0.87
|
13,720
|
|
|
12/10/2008
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0.85
|
19,000
|
|
|
12/9/2008
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
0.85
|
12,060
|
|
|
12/8/2008
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
0.86
|
41,980
|
|
|
12/5/2008
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
0.90
|
60,390
|
|
|
12/4/2008
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
0.95
|
32,300
|
|
|
12/3/2008
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
0.94
|
21,820
|
|
|
12/2/2008
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
0.93
|
32,760
|
|
|
12/1/2008
|
-0.30 / -2.86%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
0.93
|
18,030
|
|
|
11/28/2008
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
0.95
|
34,200
|
|
|
11/27/2008
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
0.91
|
24,210
|
|
|
11/26/2008
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
0.94
|
15,790
|
|
|
11/25/2008
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
0.95
|
43,550
|
|
|
11/24/2008
|
-0.40 / -3.74%
|
10.80
|
10.90
|
10.20
|
10.30
|
10.30
|
0.94
|
109,100
|
|
|
11/21/2008
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
0.97
|
27,020
|
|
|
11/20/2008
|
-0.50 / -4.46%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.70
|
0.97
|
39,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|