|
|
Closing price on 3/5/2009
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
24,090 |
| Split-adjusted Price |
0.97 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2009
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
0.97
|
24,090
|
|
|
3/4/2009
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
0.96
|
35,010
|
|
|
3/3/2009
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
0.95
|
47,750
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
0.96
|
14,810
|
|
|
2/27/2009
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
0.96
|
14,500
|
|
|
2/26/2009
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
0.95
|
34,010
|
|
|
2/25/2009
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.70
|
0.97
|
64,280
|
|
|
2/24/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
0.95
|
24,040
|
|
|
2/23/2009
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
0.95
|
11,300
|
|
|
2/20/2009
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
0.95
|
28,960
|
|
|
2/19/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
0.95
|
24,750
|
|
|
2/18/2009
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
0.95
|
35,360
|
|
|
2/17/2009
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
0.95
|
23,200
|
|
|
2/16/2009
|
+0.40 / +3.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
0.96
|
59,010
|
|
|
2/13/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
0.93
|
47,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|