|
Closing price on 10/12/2017
|
|
| Open |
25.30 |
| High |
26.10 |
| Low |
25.25 |
| Volume |
730,290 |
| Split-adjusted Price |
11.68 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
+0.55 / +2.18%
|
25.30
|
26.10
|
25.25
|
25.80
|
25.84
|
11.68
|
730,290
|
|
|
10/11/2017
|
+0.05 / +0.20%
|
25.20
|
25.25
|
25.10
|
25.25
|
25.17
|
11.43
|
525,960
|
|
|
10/10/2017
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.01
|
11.41
|
516,690
|
|
|
10/9/2017
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.60
|
25.10
|
24.84
|
11.36
|
555,940
|
|
|
10/6/2017
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
24.89
|
11.41
|
173,430
|
|
|
10/5/2017
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.00
|
25.20
|
25.09
|
11.41
|
123,100
|
|
|
10/4/2017
|
+0.30 / +1.21%
|
24.50
|
25.10
|
24.45
|
25.10
|
24.83
|
11.36
|
191,890
|
|
|
10/3/2017
|
+0.40 / +1.64%
|
24.30
|
24.80
|
24.30
|
24.80
|
24.43
|
11.23
|
254,680
|
|
|
10/2/2017
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.25
|
11.05
|
120,200
|
|
|
9/29/2017
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.95
|
24.00
|
24.03
|
10.86
|
134,900
|
|
|
9/28/2017
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.84
|
10.86
|
1,392,190
|
|
|
9/27/2017
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.35
|
23.50
|
23.48
|
10.64
|
630,150
|
|
|
9/26/2017
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.60
|
23.70
|
23.73
|
10.73
|
555,450
|
|
|
9/25/2017
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.81
|
10.73
|
176,670
|
|
|
9/22/2017
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
24.00
|
24.03
|
10.86
|
185,230
|
|
|
9/21/2017
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
24.00
|
23.96
|
10.86
|
170,050
|
|
|
9/20/2017
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.95
|
24.00
|
24.01
|
10.86
|
197,220
|
|
|
9/19/2017
|
-3.40 / -12.23%
|
23.30
|
24.80
|
23.30
|
24.40
|
24.37
|
11.05
|
267,970
|
|
|
9/18/2017
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.96
|
10.61
|
504,580
|
|
|
9/15/2017
|
0.00 / 0.00%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.03
|
10.68
|
552,510
|
|
|
9/14/2017
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.95
|
28.00
|
27.99
|
10.68
|
502,910
|
|
|
9/13/2017
|
+0.30 / +1.08%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.93
|
10.68
|
529,510
|
|
|
9/12/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.74
|
10.57
|
679,230
|
|
|
9/11/2017
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.50
|
27.70
|
27.78
|
10.57
|
685,600
|
|
|
9/8/2017
|
-0.05 / -0.18%
|
27.95
|
28.10
|
27.90
|
27.90
|
27.98
|
10.64
|
683,890
|
|
|
9/7/2017
|
-0.05 / -0.18%
|
28.00
|
28.10
|
27.90
|
27.95
|
28.01
|
10.66
|
712,030
|
|
|
9/6/2017
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.90
|
28.00
|
27.97
|
10.68
|
702,970
|
|
|
9/5/2017
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.90
|
28.00
|
27.97
|
10.68
|
663,030
|
|
|
9/1/2017
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.90
|
28.00
|
27.98
|
10.68
|
719,190
|
|
|
8/31/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.93
|
10.68
|
662,330
|
|
|