|
|
Closing price on 1/6/2017
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.30 |
| Volume |
101,780 |
| Split-adjusted Price |
6.83 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
+0.30 / +1.55%
|
19.50
|
19.80
|
19.30
|
19.70
|
19.53
|
6.83
|
101,780
|
|
|
1/5/2017
|
-0.55 / -2.76%
|
19.95
|
19.95
|
19.30
|
19.40
|
19.68
|
6.73
|
250,760
|
|
|
1/4/2017
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.95
|
19.95
|
19.96
|
6.92
|
86,170
|
|
|
1/3/2017
|
-0.05 / -0.25%
|
19.80
|
20.00
|
19.80
|
19.95
|
19.91
|
6.92
|
113,370
|
|
|
12/30/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.98
|
6.94
|
66,220
|
|
|
12/29/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.95
|
6.94
|
97,520
|
|
|
12/28/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
6.94
|
88,150
|
|
|
12/27/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.94
|
6.94
|
620,090
|
|
|
12/26/2016
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.06
|
6.94
|
60,270
|
|
|
12/23/2016
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.15
|
7.01
|
83,530
|
|
|
12/22/2016
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.15
|
20.30
|
20.27
|
7.04
|
79,200
|
|
|
12/21/2016
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.15
|
20.30
|
20.26
|
7.04
|
6,172,270
|
|
|
12/20/2016
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.15
|
20.20
|
20.22
|
7.01
|
66,730
|
|
|
12/19/2016
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.15
|
20.30
|
20.23
|
7.04
|
68,660
|
|
|
12/16/2016
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.18
|
7.01
|
96,230
|
|
|
12/15/2016
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.16
|
7.01
|
137,270
|
|
|
12/14/2016
|
+0.05 / +0.25%
|
20.15
|
20.20
|
20.10
|
20.20
|
20.15
|
7.01
|
48,820
|
|
|
12/13/2016
|
0.00 / 0.00%
|
20.15
|
20.15
|
20.10
|
20.15
|
20.11
|
6.99
|
132,650
|
|
|
12/12/2016
|
0.00 / 0.00%
|
20.15
|
20.20
|
20.10
|
20.15
|
20.12
|
6.99
|
198,070
|
|
|
12/9/2016
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.10
|
20.15
|
20.14
|
6.99
|
64,050
|
|
|
12/8/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.14
|
7.01
|
59,580
|
|
|
12/7/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.17
|
7.01
|
46,950
|
|
|
12/6/2016
|
0.00 / 0.00%
|
20.25
|
20.25
|
20.10
|
20.20
|
20.18
|
7.01
|
43,900
|
|
|
12/5/2016
|
-0.10 / -0.49%
|
20.30
|
20.35
|
20.10
|
20.20
|
20.23
|
7.01
|
193,330
|
|
|
12/2/2016
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.20
|
20.30
|
20.34
|
7.04
|
56,600
|
|
|
12/1/2016
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.20
|
20.35
|
20.29
|
7.06
|
341,640
|
|
|
11/30/2016
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.16
|
7.04
|
198,160
|
|
|
11/29/2016
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.95
|
20.10
|
20.04
|
6.97
|
718,710
|
|
|
11/28/2016
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
6.94
|
452,810
|
|
|
11/25/2016
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.00
|
20.10
|
20.16
|
6.97
|
50,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|