|
Closing price on 1/9/2020
|
|
| Open |
25.55 |
| High |
25.90 |
| Low |
25.10 |
| Volume |
247,010 |
| Split-adjusted Price |
16.31 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.10 / +0.39%
|
25.55
|
25.90
|
25.10
|
25.60
|
25.50
|
16.31
|
247,010
|
|
|
1/8/2020
|
-0.80 / -3.04%
|
26.00
|
26.25
|
25.20
|
25.50
|
25.67
|
16.25
|
1,312,780
|
|
|
1/7/2020
|
-0.20 / -0.75%
|
26.40
|
26.50
|
26.10
|
26.30
|
26.31
|
16.76
|
128,550
|
|
|
1/6/2020
|
+0.10 / +0.38%
|
26.35
|
26.50
|
26.00
|
26.50
|
26.26
|
16.89
|
319,660
|
|
|
1/3/2020
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.20
|
26.40
|
26.33
|
16.82
|
353,970
|
|
|
1/2/2020
|
-0.40 / -1.49%
|
26.60
|
26.65
|
26.30
|
26.50
|
26.44
|
16.89
|
793,020
|
|
|
12/31/2019
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.75
|
26.90
|
26.88
|
17.14
|
698,370
|
|
|
12/30/2019
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.90
|
17.21
|
604,580
|
|
|
12/27/2019
|
+0.05 / +0.19%
|
26.85
|
26.90
|
26.75
|
26.90
|
26.83
|
17.14
|
156,240
|
|
|
12/26/2019
|
0.00 / 0.00%
|
26.85
|
27.00
|
26.65
|
26.85
|
26.85
|
17.11
|
385,170
|
|
|
12/25/2019
|
0.00 / 0.00%
|
26.85
|
26.95
|
26.75
|
26.85
|
26.87
|
17.11
|
180,530
|
|
|
12/24/2019
|
+0.25 / +0.94%
|
26.60
|
26.90
|
26.60
|
26.85
|
26.72
|
17.11
|
265,090
|
|
|
12/23/2019
|
0.00 / 0.00%
|
26.65
|
26.70
|
26.60
|
26.60
|
26.64
|
16.95
|
131,930
|
|
|
12/20/2019
|
+0.30 / +1.14%
|
26.35
|
26.65
|
26.30
|
26.60
|
26.52
|
16.95
|
164,640
|
|
|
12/19/2019
|
+0.05 / +0.19%
|
26.25
|
26.50
|
26.10
|
26.30
|
26.26
|
16.76
|
400,780
|
|
|
12/18/2019
|
-0.35 / -1.32%
|
26.60
|
26.60
|
26.15
|
26.25
|
26.34
|
16.73
|
294,120
|
|
|
12/17/2019
|
-0.50 / -1.85%
|
27.30
|
27.30
|
26.50
|
26.60
|
26.81
|
16.95
|
1,048,870
|
|
|
12/16/2019
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.00
|
27.10
|
27.14
|
17.27
|
506,230
|
|
|
12/13/2019
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.95
|
27.10
|
27.12
|
17.27
|
516,510
|
|
|
12/12/2019
|
+0.25 / +0.93%
|
26.75
|
27.10
|
26.75
|
27.00
|
26.92
|
17.21
|
291,020
|
|
|
12/11/2019
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.70
|
26.75
|
26.76
|
17.05
|
365,380
|
|
|
12/10/2019
|
-0.05 / -0.19%
|
26.80
|
26.90
|
26.65
|
26.80
|
26.74
|
17.08
|
966,360
|
|
|
12/9/2019
|
-0.20 / -0.74%
|
26.95
|
27.00
|
26.70
|
26.85
|
26.83
|
17.11
|
423,730
|
|
|
12/6/2019
|
+0.05 / +0.19%
|
27.00
|
27.10
|
26.90
|
27.05
|
26.99
|
17.24
|
252,540
|
|
|
12/5/2019
|
+0.25 / +0.93%
|
26.80
|
27.10
|
26.75
|
27.00
|
26.98
|
17.21
|
1,124,890
|
|
|
12/4/2019
|
+0.20 / +0.75%
|
26.50
|
26.90
|
26.50
|
26.75
|
26.66
|
17.05
|
498,340
|
|
|
12/3/2019
|
+0.15 / +0.57%
|
26.40
|
26.60
|
26.10
|
26.55
|
26.43
|
16.92
|
588,300
|
|
|
12/2/2019
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.35
|
26.40
|
26.41
|
16.82
|
615,910
|
|
|
11/29/2019
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.35
|
26.40
|
26.43
|
16.82
|
952,100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
26.45
|
26.50
|
26.30
|
26.45
|
26.41
|
16.86
|
709,410
|
|
|