|
|
Closing price on 1/2/2020
|
|
| Open |
26.60 |
| High |
26.65 |
| Low |
26.30 |
| Volume |
793,020 |
| Split-adjusted Price |
15.35 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
-0.40 / -1.49%
|
26.60
|
26.65
|
26.30
|
26.50
|
26.44
|
15.35
|
793,020
|
|
|
12/31/2019
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.75
|
26.90
|
26.88
|
15.58
|
698,370
|
|
|
12/30/2019
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.90
|
15.64
|
604,580
|
|
|
12/27/2019
|
+0.05 / +0.19%
|
26.85
|
26.90
|
26.75
|
26.90
|
26.83
|
15.58
|
156,240
|
|
|
12/26/2019
|
0.00 / 0.00%
|
26.85
|
27.00
|
26.65
|
26.85
|
26.85
|
15.55
|
385,170
|
|
|
12/25/2019
|
0.00 / 0.00%
|
26.85
|
26.95
|
26.75
|
26.85
|
26.87
|
15.55
|
180,530
|
|
|
12/24/2019
|
+0.25 / +0.94%
|
26.60
|
26.90
|
26.60
|
26.85
|
26.72
|
15.55
|
265,090
|
|
|
12/23/2019
|
0.00 / 0.00%
|
26.65
|
26.70
|
26.60
|
26.60
|
26.64
|
15.41
|
131,930
|
|
|
12/20/2019
|
+0.30 / +1.14%
|
26.35
|
26.65
|
26.30
|
26.60
|
26.52
|
15.41
|
164,640
|
|
|
12/19/2019
|
+0.05 / +0.19%
|
26.25
|
26.50
|
26.10
|
26.30
|
26.26
|
15.24
|
400,780
|
|
|
12/18/2019
|
-0.35 / -1.32%
|
26.60
|
26.60
|
26.15
|
26.25
|
26.34
|
15.21
|
294,120
|
|
|
12/17/2019
|
-0.50 / -1.85%
|
27.30
|
27.30
|
26.50
|
26.60
|
26.81
|
15.41
|
1,048,870
|
|
|
12/16/2019
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.00
|
27.10
|
27.14
|
15.70
|
506,230
|
|
|
12/13/2019
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.95
|
27.10
|
27.12
|
15.70
|
516,510
|
|
|
12/12/2019
|
+0.25 / +0.93%
|
26.75
|
27.10
|
26.75
|
27.00
|
26.92
|
15.64
|
291,020
|
|
|
12/11/2019
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.70
|
26.75
|
26.76
|
15.50
|
365,380
|
|
|
12/10/2019
|
-0.05 / -0.19%
|
26.80
|
26.90
|
26.65
|
26.80
|
26.74
|
15.53
|
966,360
|
|
|
12/9/2019
|
-0.20 / -0.74%
|
26.95
|
27.00
|
26.70
|
26.85
|
26.83
|
15.55
|
423,730
|
|
|
12/6/2019
|
+0.05 / +0.19%
|
27.00
|
27.10
|
26.90
|
27.05
|
26.99
|
15.67
|
252,540
|
|
|
12/5/2019
|
+0.25 / +0.93%
|
26.80
|
27.10
|
26.75
|
27.00
|
26.98
|
15.64
|
1,124,890
|
|
|
12/4/2019
|
+0.20 / +0.75%
|
26.50
|
26.90
|
26.50
|
26.75
|
26.66
|
15.50
|
498,340
|
|
|
12/3/2019
|
+0.15 / +0.57%
|
26.40
|
26.60
|
26.10
|
26.55
|
26.43
|
15.38
|
588,300
|
|
|
12/2/2019
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.35
|
26.40
|
26.41
|
15.29
|
615,910
|
|
|
11/29/2019
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.35
|
26.40
|
26.43
|
15.29
|
952,100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
26.45
|
26.50
|
26.30
|
26.45
|
26.41
|
15.32
|
709,410
|
|
|
11/27/2019
|
-0.10 / -0.38%
|
26.55
|
26.55
|
26.35
|
26.45
|
26.45
|
15.32
|
265,630
|
|
|
11/26/2019
|
+0.20 / +0.76%
|
26.35
|
26.60
|
26.35
|
26.55
|
26.50
|
15.38
|
2,936,240
|
|
|
11/25/2019
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.30
|
26.35
|
26.38
|
15.26
|
1,199,980
|
|
|
11/22/2019
|
0.00 / 0.00%
|
26.20
|
27.30
|
26.20
|
26.25
|
26.73
|
15.21
|
1,218,220
|
|
|
11/21/2019
|
+0.20 / +0.77%
|
26.00
|
26.70
|
26.00
|
26.25
|
26.27
|
15.21
|
11,800,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|