|
|
Closing price on 10/15/2019
|
|
| Open |
25.00 |
| High |
25.70 |
| Low |
24.90 |
| Volume |
509,910 |
| Split-adjusted Price |
16.22 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
+0.45 / +1.80%
|
25.00
|
25.70
|
24.90
|
25.45
|
25.26
|
16.22
|
509,910
|
|
|
10/14/2019
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.75
|
25.00
|
24.94
|
15.93
|
248,380
|
|
|
10/11/2019
|
-0.30 / -1.19%
|
25.20
|
25.25
|
24.70
|
24.90
|
24.93
|
15.87
|
750,090
|
|
|
10/10/2019
|
-0.05 / -0.20%
|
25.30
|
25.40
|
25.15
|
25.20
|
25.26
|
16.06
|
204,820
|
|
|
10/9/2019
|
0.00 / 0.00%
|
25.25
|
25.40
|
25.20
|
25.25
|
25.27
|
16.09
|
200,860
|
|
|
10/8/2019
|
+0.05 / +0.20%
|
25.15
|
25.45
|
25.15
|
25.25
|
25.25
|
16.09
|
236,800
|
|
|
10/7/2019
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.15
|
25.20
|
25.27
|
16.06
|
395,830
|
|
|
10/4/2019
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.05
|
25.20
|
25.25
|
16.06
|
837,650
|
|
|
10/3/2019
|
+0.10 / +0.40%
|
25.10
|
25.75
|
25.00
|
25.30
|
25.29
|
16.12
|
1,208,290
|
|
|
10/2/2019
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.10
|
25.20
|
25.23
|
16.06
|
642,880
|
|
|
10/1/2019
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.20
|
16.06
|
393,600
|
|
|
9/30/2019
|
-0.45 / -1.73%
|
25.90
|
25.95
|
25.40
|
25.50
|
25.63
|
16.25
|
617,654
|
|
|
9/27/2019
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.75
|
25.95
|
25.91
|
16.54
|
489,320
|
|
|
9/26/2019
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.60
|
25.95
|
25.80
|
16.54
|
540,470
|
|
|
9/25/2019
|
+0.65 / +2.56%
|
25.30
|
26.10
|
25.20
|
26.00
|
25.90
|
16.57
|
817,850
|
|
|
9/24/2019
|
+0.35 / +1.40%
|
25.00
|
25.70
|
24.90
|
25.35
|
25.27
|
16.15
|
653,270
|
|
|
9/23/2019
|
-0.10 / -0.40%
|
25.10
|
25.30
|
25.00
|
25.00
|
25.06
|
15.93
|
4,156,250
|
|
|
9/20/2019
|
-0.30 / -1.18%
|
25.30
|
25.60
|
25.10
|
25.10
|
25.34
|
15.99
|
173,820
|
|
|
9/19/2019
|
-0.10 / -0.39%
|
25.35
|
25.40
|
24.95
|
25.40
|
25.17
|
16.19
|
953,780
|
|
|
9/18/2019
|
-0.20 / -0.78%
|
25.10
|
25.55
|
25.10
|
25.50
|
25.45
|
16.25
|
431,230
|
|
|
9/17/2019
|
+0.20 / +0.78%
|
25.65
|
25.80
|
25.50
|
25.70
|
25.62
|
16.38
|
808,240
|
|
|
9/16/2019
|
+1.55 / +6.47%
|
23.90
|
25.60
|
23.90
|
25.50
|
25.14
|
16.25
|
2,070,760
|
|
|
9/13/2019
|
+0.05 / +0.21%
|
23.85
|
24.05
|
23.85
|
23.95
|
23.97
|
15.26
|
249,960
|
|
|
9/12/2019
|
+0.10 / +0.42%
|
23.85
|
23.95
|
23.80
|
23.90
|
23.87
|
15.23
|
297,140
|
|
|
9/11/2019
|
+0.05 / +0.21%
|
23.75
|
23.85
|
23.70
|
23.80
|
23.78
|
15.17
|
202,600
|
|
|
9/10/2019
|
+0.10 / +0.42%
|
23.65
|
23.85
|
23.65
|
23.75
|
23.71
|
15.13
|
222,920
|
|
|
9/9/2019
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.65
|
23.65
|
23.73
|
15.07
|
99,510
|
|
|
9/6/2019
|
-0.05 / -0.21%
|
23.80
|
23.85
|
23.70
|
23.80
|
23.76
|
15.17
|
86,220
|
|
|
9/5/2019
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.75
|
23.85
|
23.83
|
15.20
|
117,140
|
|
|
9/4/2019
|
+0.15 / +0.63%
|
23.80
|
23.95
|
23.80
|
23.90
|
23.88
|
15.23
|
130,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|