|
|
Closing price on 12/9/2008
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
12,060 |
| Split-adjusted Price |
0.85 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2008
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.20
|
1.02
|
4,240
|
|
|
11/18/2008
|
+0.10 / +0.90%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.20
|
1.02
|
13,640
|
|
|
11/17/2008
|
-0.20 / -1.77%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
1.01
|
21,090
|
|
|
11/14/2008
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
1.03
|
35,090
|
|
|
11/13/2008
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
0.99
|
69,270
|
|
|
11/12/2008
|
-0.50 / -4.39%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
0.99
|
77,270
|
|
|
11/11/2008
|
-0.60 / -5.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
1.04
|
55,220
|
|
|
11/10/2008
|
-0.60 / -4.76%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
1.09
|
28,780
|
|
|
11/7/2008
|
+0.60 / +5.00%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.60
|
1.15
|
117,870
|
|
|
11/6/2008
|
-0.60 / -4.76%
|
12.10
|
12.60
|
12.00
|
12.00
|
12.00
|
1.09
|
62,840
|
|
|
11/5/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.15
|
30,220
|
|
|
11/4/2008
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.00
|
12.00
|
12.00
|
1.09
|
99,510
|
|
|
11/3/2008
|
-0.10 / -0.86%
|
11.10
|
11.80
|
11.10
|
11.50
|
11.50
|
1.05
|
38,700
|
|
|
10/31/2008
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.00
|
11.60
|
11.60
|
1.06
|
45,080
|
|
|
10/30/2008
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
1.01
|
55,560
|
|
|
10/29/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
0.96
|
83,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|