|
|
Closing price on 10/12/2018
|
|
| Open |
31.90 |
| High |
33.10 |
| Low |
31.90 |
| Volume |
311,880 |
| Split-adjusted Price |
15.92 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
+0.85 / +2.64%
|
31.90
|
33.10
|
31.90
|
33.00
|
32.85
|
15.92
|
311,880
|
|
|
10/11/2018
|
-1.85 / -5.44%
|
33.60
|
33.60
|
31.65
|
32.15
|
32.38
|
15.51
|
248,860
|
|
|
10/10/2018
|
-0.40 / -1.16%
|
34.40
|
34.40
|
33.85
|
34.00
|
34.13
|
16.40
|
50,310
|
|
|
10/9/2018
|
0.00 / 0.00%
|
34.45
|
34.55
|
34.35
|
34.40
|
34.41
|
16.59
|
83,670
|
|
|
10/8/2018
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.20
|
34.40
|
34.36
|
16.59
|
83,670
|
|
|
10/5/2018
|
0.00 / 0.00%
|
34.75
|
34.90
|
34.40
|
34.70
|
34.65
|
16.74
|
101,660
|
|
|
10/4/2018
|
+0.60 / +1.76%
|
34.05
|
34.70
|
34.00
|
34.70
|
34.33
|
16.74
|
197,020
|
|
|
10/3/2018
|
0.00 / 0.00%
|
34.10
|
34.20
|
34.05
|
34.10
|
34.13
|
16.45
|
86,470
|
|
|
10/2/2018
|
-0.40 / -1.16%
|
34.40
|
35.10
|
33.65
|
34.10
|
34.46
|
16.45
|
374,720
|
|
|
10/1/2018
|
+0.50 / +1.47%
|
34.10
|
34.70
|
33.70
|
34.50
|
34.28
|
16.64
|
469,550
|
|
|
9/28/2018
|
-0.40 / -1.16%
|
34.10
|
34.90
|
34.00
|
34.00
|
34.27
|
16.40
|
100,660
|
|
|
9/27/2018
|
+1.35 / +4.08%
|
33.05
|
35.00
|
33.05
|
34.40
|
34.16
|
16.59
|
434,130
|
|
|
9/26/2018
|
0.00 / 0.00%
|
33.05
|
33.10
|
32.95
|
33.05
|
33.03
|
15.94
|
130,840
|
|
|
9/25/2018
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.95
|
33.05
|
33.03
|
15.94
|
137,280
|
|
|
9/24/2018
|
-0.15 / -0.45%
|
33.20
|
33.20
|
33.00
|
33.05
|
33.08
|
15.94
|
545,070
|
|
|
9/21/2018
|
-1.35 / -3.91%
|
33.90
|
33.90
|
32.50
|
33.20
|
33.07
|
16.01
|
153,840
|
|
|
9/20/2018
|
+0.95 / +2.83%
|
33.60
|
34.70
|
33.50
|
34.55
|
34.12
|
15.64
|
193,550
|
|
|
9/19/2018
|
+0.35 / +1.05%
|
33.25
|
33.65
|
33.25
|
33.60
|
33.54
|
15.21
|
195,640
|
|
|
9/18/2018
|
+0.35 / +1.06%
|
32.60
|
33.30
|
32.55
|
33.25
|
33.17
|
15.05
|
309,790
|
|
|
9/17/2018
|
-0.50 / -1.50%
|
33.10
|
33.40
|
32.90
|
32.90
|
33.10
|
14.89
|
151,560
|
|
|
9/14/2018
|
-0.45 / -1.33%
|
33.85
|
33.90
|
33.25
|
33.40
|
33.72
|
15.12
|
504,210
|
|
|
9/13/2018
|
+0.80 / +2.42%
|
33.05
|
33.95
|
32.90
|
33.85
|
33.62
|
15.32
|
459,730
|
|
|
9/12/2018
|
-0.25 / -0.75%
|
33.30
|
33.30
|
32.80
|
33.05
|
33.07
|
14.96
|
233,090
|
|
|
9/11/2018
|
+0.70 / +2.15%
|
32.60
|
33.30
|
31.90
|
33.30
|
32.99
|
15.07
|
414,080
|
|
|
9/10/2018
|
+1.00 / +3.16%
|
31.60
|
32.60
|
31.30
|
32.60
|
31.92
|
14.76
|
378,680
|
|
|
9/7/2018
|
+0.60 / +1.94%
|
30.80
|
31.65
|
30.80
|
31.60
|
31.14
|
14.30
|
284,210
|
|
|
9/6/2018
|
-0.35 / -1.12%
|
31.20
|
31.40
|
30.70
|
31.00
|
31.00
|
14.03
|
224,110
|
|
|
9/5/2018
|
-0.35 / -1.10%
|
31.60
|
31.60
|
31.00
|
31.35
|
31.23
|
14.19
|
219,000
|
|
|
9/4/2018
|
-0.30 / -0.94%
|
32.00
|
32.10
|
31.35
|
31.70
|
31.73
|
14.35
|
169,670
|
|
|
8/31/2018
|
+1.15 / +3.73%
|
30.95
|
32.30
|
30.85
|
32.00
|
31.57
|
14.49
|
475,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|