|
|
Closing price on 1/8/2021
|
|
| Open |
30.60 |
| High |
30.70 |
| Low |
30.05 |
| Volume |
1,314,900 |
| Split-adjusted Price |
18.94 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.20 / +0.66%
|
30.60
|
30.70
|
30.05
|
30.50
|
30.46
|
18.94
|
1,314,900
|
|
|
1/7/2021
|
+0.30 / +1.00%
|
30.10
|
30.70
|
30.00
|
30.30
|
30.28
|
18.81
|
2,173,700
|
|
|
1/6/2021
|
+0.60 / +2.04%
|
29.40
|
30.80
|
29.40
|
30.00
|
30.23
|
18.63
|
1,741,400
|
|
|
1/5/2021
|
+0.05 / +0.17%
|
29.20
|
29.50
|
29.10
|
29.40
|
29.30
|
18.26
|
886,200
|
|
|
1/4/2021
|
+0.05 / +0.17%
|
29.50
|
29.65
|
29.10
|
29.35
|
29.45
|
18.22
|
1,304,630
|
|
|
12/31/2020
|
+0.30 / +1.03%
|
29.00
|
29.40
|
28.95
|
29.30
|
29.17
|
18.19
|
591,430
|
|
|
12/30/2020
|
+0.15 / +0.52%
|
28.85
|
29.40
|
28.75
|
29.00
|
29.13
|
18.01
|
1,243,160
|
|
|
12/29/2020
|
+0.40 / +1.41%
|
28.40
|
29.30
|
28.20
|
28.85
|
28.70
|
17.91
|
2,112,050
|
|
|
12/28/2020
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.20
|
28.45
|
28.35
|
17.67
|
1,459,850
|
|
|
12/25/2020
|
+0.15 / +0.53%
|
28.20
|
28.45
|
27.60
|
28.45
|
28.18
|
17.67
|
1,210,400
|
|
|
12/24/2020
|
-0.50 / -1.74%
|
28.70
|
28.80
|
27.50
|
28.30
|
28.10
|
17.57
|
1,820,930
|
|
|
12/23/2020
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.50
|
28.80
|
28.73
|
17.88
|
1,149,480
|
|
|
12/22/2020
|
+0.70 / +2.49%
|
28.10
|
29.20
|
27.85
|
28.80
|
28.52
|
17.88
|
2,052,640
|
|
|
12/21/2020
|
+0.40 / +1.44%
|
27.60
|
28.25
|
27.60
|
28.10
|
27.96
|
17.45
|
1,751,610
|
|
|
12/18/2020
|
+0.20 / +0.73%
|
27.40
|
27.85
|
27.35
|
27.70
|
27.57
|
17.20
|
2,662,050
|
|
|
12/17/2020
|
-0.70 / -2.48%
|
28.20
|
28.20
|
27.20
|
27.50
|
27.62
|
17.08
|
3,752,360
|
|
|
12/16/2020
|
+0.50 / +1.81%
|
28.00
|
28.35
|
27.65
|
28.20
|
28.05
|
17.51
|
1,870,300
|
|
|
12/15/2020
|
-0.60 / -2.12%
|
28.15
|
28.40
|
27.55
|
27.70
|
28.00
|
17.20
|
3,311,580
|
|
|
12/14/2020
|
+0.35 / +1.25%
|
28.00
|
28.65
|
27.95
|
28.30
|
28.38
|
17.57
|
2,462,070
|
|
|
12/11/2020
|
-0.05 / -0.18%
|
28.30
|
28.45
|
27.90
|
27.95
|
28.11
|
17.35
|
3,686,630
|
|
|
12/10/2020
|
+0.40 / +1.45%
|
27.60
|
28.50
|
27.50
|
28.00
|
28.04
|
17.39
|
3,048,980
|
|
|
12/9/2020
|
+0.35 / +1.28%
|
27.25
|
27.80
|
27.00
|
27.60
|
27.42
|
17.14
|
1,377,160
|
|
|
12/8/2020
|
+0.05 / +0.18%
|
27.20
|
27.30
|
26.90
|
27.25
|
27.13
|
16.92
|
1,560,270
|
|
|
12/7/2020
|
+0.25 / +0.93%
|
26.95
|
27.30
|
26.95
|
27.20
|
27.13
|
16.89
|
3,787,990
|
|
|
12/4/2020
|
-0.10 / -0.37%
|
27.05
|
27.15
|
26.90
|
26.95
|
27.01
|
16.73
|
1,328,770
|
|
|
12/3/2020
|
+0.20 / +0.74%
|
26.80
|
27.20
|
26.65
|
27.05
|
26.90
|
16.80
|
2,276,280
|
|
|
12/2/2020
|
+0.30 / +1.13%
|
26.55
|
27.60
|
26.50
|
26.85
|
26.91
|
16.67
|
2,685,130
|
|
|
12/1/2020
|
-0.20 / -0.75%
|
26.40
|
26.80
|
26.25
|
26.55
|
26.50
|
16.49
|
1,730,010
|
|
|
11/30/2020
|
+0.35 / +1.33%
|
27.00
|
27.10
|
26.55
|
26.75
|
26.84
|
16.61
|
3,355,650
|
|
|
11/27/2020
|
+0.15 / +0.57%
|
26.30
|
26.60
|
26.20
|
26.40
|
26.43
|
16.39
|
2,549,720
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|