|
Closing price on 1/31/2018
|
|
Open |
35.10 |
High |
35.10 |
Low |
34.40 |
Volume |
215,340 |
Split-adjusted Price |
14.20 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2018
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.40
|
34.50
|
34.68
|
14.20
|
215,340
|
|
1/30/2018
|
+0.40 / +1.17%
|
33.70
|
34.80
|
33.20
|
34.50
|
33.94
|
14.20
|
219,800
|
|
1/29/2018
|
-0.80 / -2.29%
|
34.40
|
35.10
|
33.30
|
34.10
|
34.03
|
14.03
|
229,490
|
|
1/26/2018
|
-0.05 / -0.14%
|
36.45
|
36.45
|
33.10
|
34.90
|
35.09
|
14.36
|
1,183,150
|
|
1/25/2018
|
+2.25 / +6.88%
|
33.50
|
34.95
|
32.70
|
34.95
|
34.42
|
14.38
|
1,548,080
|
|
1/22/2018
|
+2.10 / +6.86%
|
31.90
|
32.70
|
31.00
|
32.70
|
32.11
|
13.46
|
1,447,480
|
|
1/19/2018
|
+1.40 / +4.79%
|
29.60
|
30.60
|
29.30
|
30.60
|
30.16
|
12.59
|
1,293,300
|
|
1/18/2018
|
+0.60 / +2.10%
|
28.40
|
29.20
|
28.40
|
29.20
|
28.92
|
12.02
|
387,580
|
|
1/17/2018
|
+0.10 / +0.35%
|
28.50
|
29.60
|
28.10
|
28.60
|
28.92
|
11.77
|
403,230
|
|
1/16/2018
|
-0.50 / -1.72%
|
29.15
|
29.15
|
28.50
|
28.50
|
28.73
|
11.73
|
156,580
|
|
1/15/2018
|
0.00 / 0.00%
|
29.00
|
29.05
|
28.60
|
29.00
|
28.91
|
11.93
|
411,910
|
|
1/12/2018
|
+0.10 / +0.35%
|
29.35
|
29.40
|
29.00
|
29.00
|
29.23
|
11.93
|
289,000
|
|
1/11/2018
|
0.00 / 0.00%
|
28.80
|
29.05
|
28.80
|
28.90
|
28.91
|
11.89
|
220,050
|
|
1/10/2018
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.90
|
28.90
|
28.99
|
11.89
|
248,670
|
|
1/9/2018
|
+0.15 / +0.52%
|
28.30
|
29.10
|
28.00
|
29.00
|
28.70
|
11.93
|
344,060
|
|
1/8/2018
|
-0.30 / -1.03%
|
29.00
|
29.10
|
28.80
|
28.85
|
28.91
|
11.87
|
106,940
|
|
1/5/2018
|
-0.25 / -0.85%
|
29.50
|
29.50
|
28.90
|
29.15
|
29.04
|
12.00
|
203,500
|
|
1/4/2018
|
+1.40 / +5.00%
|
28.20
|
29.40
|
28.00
|
29.40
|
28.74
|
12.10
|
863,900
|
|
1/3/2018
|
+0.60 / +2.19%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.81
|
11.52
|
334,230
|
|
1/2/2018
|
0.00 / 0.00%
|
27.40
|
27.65
|
27.35
|
27.40
|
27.45
|
11.28
|
125,060
|
|
12/29/2017
|
-0.10 / -0.36%
|
27.30
|
27.70
|
27.20
|
27.40
|
27.40
|
11.28
|
273,160
|
|
12/28/2017
|
-0.50 / -1.79%
|
28.20
|
28.20
|
27.30
|
27.50
|
27.54
|
11.32
|
356,890
|
|
12/27/2017
|
-0.50 / -1.75%
|
28.30
|
28.40
|
28.00
|
28.00
|
28.11
|
11.52
|
172,840
|
|
12/26/2017
|
+0.05 / +0.18%
|
28.75
|
28.75
|
28.20
|
28.50
|
28.39
|
11.73
|
155,800
|
|
12/25/2017
|
+0.95 / +3.45%
|
28.00
|
28.90
|
28.00
|
28.45
|
28.30
|
11.71
|
405,230
|
|
12/22/2017
|
-0.20 / -0.72%
|
27.70
|
27.80
|
27.40
|
27.50
|
27.57
|
11.32
|
214,190
|
|
12/21/2017
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.45
|
27.70
|
27.59
|
11.40
|
203,390
|
|
12/20/2017
|
0.00 / 0.00%
|
27.90
|
27.95
|
27.60
|
27.70
|
27.75
|
11.40
|
177,560
|
|
12/19/2017
|
+0.20 / +0.73%
|
27.50
|
27.90
|
27.40
|
27.70
|
27.63
|
11.40
|
88,390
|
|
12/18/2017
|
-0.75 / -2.65%
|
28.50
|
28.50
|
27.45
|
27.50
|
27.71
|
11.32
|
478,790
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,100,900
|
7.00
|
-2.78%
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|