|
|
Closing price on 2/12/2009
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
39,300 |
| Split-adjusted Price |
0.93 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2009
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
0.93
|
39,300
|
|
|
2/11/2009
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
0.94
|
17,410
|
|
|
2/10/2009
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
0.93
|
17,620
|
|
|
2/9/2009
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
0.95
|
31,690
|
|
|
2/6/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
0.94
|
21,930
|
|
|
2/5/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
0.94
|
19,310
|
|
|
2/4/2009
|
+0.30 / +3.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
0.94
|
23,750
|
|
|
2/3/2009
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
0.91
|
25,330
|
|
|
2/2/2009
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
0.93
|
20,350
|
|
|
1/23/2009
|
-0.20 / -1.96%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
0.91
|
78,000
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
0.93
|
27,030
|
|
|
1/21/2009
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
0.93
|
14,000
|
|
|
1/20/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
0.95
|
11,210
|
|
|
1/19/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
0.94
|
17,930
|
|
|
1/16/2009
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
0.94
|
31,880
|
|
|
1/15/2009
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
0.94
|
12,700
|
|
|
1/14/2009
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
0.95
|
29,070
|
|
|
1/13/2009
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
0.92
|
19,000
|
|
|
1/12/2009
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
0.93
|
22,690
|
|
|
1/9/2009
|
-0.20 / -1.92%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
0.93
|
18,580
|
|
|
1/8/2009
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
0.95
|
34,710
|
|
|
1/7/2009
|
+0.30 / +2.91%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
0.96
|
35,450
|
|
|
1/6/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
0.94
|
40,900
|
|
|
1/5/2009
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
0.94
|
14,430
|
|
|
1/2/2009
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
0.94
|
10,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|