|
Closing price on 7/18/2013
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
143,790 |
| Split-adjusted Price |
3.20 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2013
|
-0.20 / -1.52%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
3.20
|
143,790
|
|
|
7/17/2013
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
3.25
|
118,590
|
|
|
7/16/2013
|
+0.30 / +2.34%
|
12.80
|
13.60
|
12.80
|
13.10
|
13.10
|
3.22
|
369,530
|
|
|
7/15/2013
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
3.15
|
96,340
|
|
|
7/12/2013
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.60
|
3.10
|
131,480
|
|
|
7/11/2013
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
3.05
|
32,610
|
|
|
7/10/2013
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
3.03
|
22,350
|
|
|
7/9/2013
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
3.03
|
27,030
|
|
|
7/8/2013
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
3.03
|
29,770
|
|
|
7/5/2013
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
3.05
|
83,590
|
|
|
7/4/2013
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
3.07
|
112,280
|
|
|
7/3/2013
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
3.05
|
129,910
|
|
|
7/2/2013
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
3.03
|
197,650
|
|
|
7/1/2013
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.00
|
2.95
|
74,580
|
|
|
6/28/2013
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
2.98
|
46,610
|
|
|
6/27/2013
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
2.98
|
19,990
|
|
|
6/26/2013
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.95
|
65,060
|
|
|
6/25/2013
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.60
|
11.90
|
11.90
|
2.93
|
216,290
|
|
|
6/24/2013
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
2.98
|
76,960
|
|
|
6/21/2013
|
+0.10 / +0.82%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
3.03
|
217,480
|
|
|
6/20/2013
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
3.00
|
167,020
|
|
|
6/19/2013
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
3.03
|
98,710
|
|
|
6/18/2013
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.10
|
12.10
|
2.98
|
119,780
|
|
|
6/17/2013
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
2.95
|
145,960
|
|
|
6/14/2013
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.40
|
3.05
|
121,740
|
|
|
6/13/2013
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
3.10
|
234,390
|
|
|
6/12/2013
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
3.07
|
146,590
|
|
|
6/11/2013
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.60
|
3.10
|
203,130
|
|
|
6/10/2013
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.70
|
3.12
|
271,020
|
|
|
6/7/2013
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.10
|
3.22
|
285,680
|
|
|