|
|
Closing price on 9/24/2008
|
|
| Open |
13.10 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
156,010 |
| Split-adjusted Price |
1.12 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
-0.60 / -4.38%
|
13.10
|
13.60
|
13.10
|
13.10
|
13.10
|
1.12
|
156,010
|
|
|
9/23/2008
|
-0.70 / -4.86%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
1.17
|
260,390
|
|
|
9/22/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.23
|
236,040
|
|
|
9/19/2008
|
+0.60 / +4.55%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.80
|
1.18
|
292,770
|
|
|
9/18/2008
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.13
|
31,730
|
|
|
9/17/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.18
|
9,680
|
|
|
9/16/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.24
|
62,150
|
|
|
9/15/2008
|
-0.70 / -4.40%
|
15.20
|
16.50
|
15.20
|
15.20
|
15.20
|
1.30
|
88,510
|
|
|
9/12/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.36
|
6,840
|
|
|
9/11/2008
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.43
|
1,070
|
|
|
9/10/2008
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.50
|
27,450
|
|
|
9/9/2008
|
+0.70 / +3.95%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.40
|
1.57
|
120,670
|
|
|
9/8/2008
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.00
|
17.70
|
17.70
|
1.51
|
256,320
|
|
|
9/5/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.44
|
387,000
|
|
|
9/4/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
1.38
|
246,610
|
|
|
9/3/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.32
|
34,490
|
|
|
8/29/2008
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
1.26
|
29,600
|
|
|
8/28/2008
|
-0.70 / -4.55%
|
16.00
|
16.00
|
14.70
|
14.70
|
14.70
|
1.26
|
46,540
|
|
|
8/27/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
1.32
|
91,380
|
|
|
8/26/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.26
|
43,980
|
|
|
8/25/2008
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
1.20
|
26,040
|
|
|
8/22/2008
|
-0.60 / -4.29%
|
13.50
|
14.20
|
13.40
|
13.40
|
13.40
|
1.14
|
27,400
|
|
|
8/21/2008
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
1.20
|
25,630
|
|
|
8/20/2008
|
-0.20 / -1.45%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
1.16
|
9,160
|
|
|
8/19/2008
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
1.18
|
16,280
|
|
|
8/18/2008
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
1.24
|
32,820
|
|
|
8/15/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.20
|
19,940
|
|
|
8/14/2008
|
+0.30 / +2.26%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.60
|
1.16
|
45,350
|
|
|
8/13/2008
|
-0.40 / -2.92%
|
13.70
|
13.80
|
13.30
|
13.30
|
13.30
|
1.14
|
18,770
|
|
|
8/12/2008
|
+0.30 / +2.24%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
1.17
|
24,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|