|
|
Closing price on 10/20/2020
|
|
| Open |
23.85 |
| High |
24.30 |
| Low |
23.75 |
| Volume |
1,811,810 |
| Split-adjusted Price |
16.32 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.20 / +0.84%
|
23.85
|
24.30
|
23.75
|
23.90
|
23.99
|
16.32
|
1,811,810
|
|
|
10/19/2020
|
-0.05 / -0.21%
|
23.75
|
23.80
|
23.60
|
23.70
|
23.67
|
16.19
|
1,076,120
|
|
|
10/16/2020
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.60
|
23.75
|
23.67
|
16.22
|
2,583,570
|
|
|
10/15/2020
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.60
|
23.95
|
23.76
|
16.36
|
541,610
|
|
|
10/14/2020
|
+0.15 / +0.63%
|
23.70
|
24.05
|
23.65
|
24.00
|
23.84
|
16.39
|
761,800
|
|
|
10/13/2020
|
-0.25 / -1.04%
|
24.00
|
24.10
|
23.60
|
23.85
|
23.72
|
16.29
|
2,820,770
|
|
|
10/12/2020
|
-0.15 / -0.62%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.13
|
16.46
|
687,060
|
|
|
10/9/2020
|
0.00 / 0.00%
|
24.25
|
24.30
|
23.95
|
24.25
|
24.16
|
16.56
|
440,240
|
|
|
10/8/2020
|
-0.35 / -1.42%
|
24.60
|
24.60
|
24.15
|
24.25
|
24.28
|
16.56
|
491,910
|
|
|
10/7/2020
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.55
|
24.60
|
24.71
|
16.80
|
406,060
|
|
|
10/6/2020
|
+0.20 / +0.81%
|
24.95
|
25.15
|
24.75
|
24.90
|
24.94
|
17.01
|
918,350
|
|
|
10/5/2020
|
+0.45 / +1.86%
|
24.25
|
24.80
|
24.20
|
24.70
|
24.54
|
16.87
|
716,860
|
|
|
10/2/2020
|
-0.10 / -0.41%
|
24.35
|
24.35
|
23.85
|
24.25
|
24.05
|
16.56
|
928,170
|
|
|
10/1/2020
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.25
|
24.35
|
24.31
|
16.63
|
360,380
|
|
|
9/30/2020
|
-0.15 / -0.61%
|
24.35
|
24.40
|
24.00
|
24.25
|
24.15
|
16.56
|
541,530
|
|
|
9/29/2020
|
+0.20 / +0.83%
|
24.20
|
24.45
|
24.10
|
24.40
|
24.30
|
16.67
|
458,040
|
|
|
9/28/2020
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.10
|
24.20
|
24.21
|
16.53
|
631,670
|
|
|
9/25/2020
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.15
|
24.20
|
24.27
|
16.53
|
524,660
|
|
|
9/24/2020
|
-0.15 / -0.61%
|
24.55
|
24.60
|
24.20
|
24.40
|
24.37
|
16.67
|
2,084,508
|
|
|
9/23/2020
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.55
|
24.55
|
24.62
|
16.77
|
591,270
|
|
|
9/22/2020
|
+0.40 / +1.64%
|
24.35
|
24.95
|
24.35
|
24.75
|
24.67
|
16.90
|
952,030
|
|
|
9/21/2020
|
+0.05 / +0.21%
|
24.35
|
24.40
|
24.30
|
24.35
|
24.36
|
16.63
|
714,600
|
|
|
9/18/2020
|
+0.20 / +0.83%
|
24.15
|
24.35
|
24.15
|
24.30
|
24.26
|
16.60
|
1,329,490
|
|
|
9/17/2020
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.18
|
16.46
|
1,626,490
|
|
|
9/16/2020
|
-0.10 / -0.41%
|
24.50
|
24.55
|
24.25
|
24.40
|
24.38
|
16.67
|
1,132,800
|
|
|
9/15/2020
|
+0.10 / +0.41%
|
24.50
|
24.65
|
24.50
|
24.50
|
24.53
|
16.73
|
841,390
|
|
|
9/14/2020
|
+0.30 / +1.24%
|
24.20
|
24.45
|
24.15
|
24.40
|
24.34
|
16.67
|
422,740
|
|
|
9/11/2020
|
+0.15 / +0.63%
|
23.95
|
24.20
|
23.80
|
24.10
|
24.09
|
16.46
|
5,753,970
|
|
|
9/10/2020
|
-0.25 / -1.03%
|
24.40
|
24.40
|
23.95
|
23.95
|
24.10
|
16.36
|
1,171,800
|
|
|
9/9/2020
|
-0.15 / -0.62%
|
24.00
|
24.35
|
23.90
|
24.20
|
24.10
|
16.53
|
1,010,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|