|
|
Closing price on 10/3/2019
|
|
| Open |
25.10 |
| High |
25.75 |
| Low |
25.00 |
| Volume |
1,208,290 |
| Split-adjusted Price |
14.66 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+0.10 / +0.40%
|
25.10
|
25.75
|
25.00
|
25.30
|
25.29
|
14.66
|
1,208,290
|
|
|
10/2/2019
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.10
|
25.20
|
25.23
|
14.60
|
642,880
|
|
|
10/1/2019
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.20
|
14.60
|
393,600
|
|
|
9/30/2019
|
-0.45 / -1.73%
|
25.90
|
25.95
|
25.40
|
25.50
|
25.63
|
14.77
|
617,654
|
|
|
9/27/2019
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.75
|
25.95
|
25.91
|
15.03
|
489,320
|
|
|
9/26/2019
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.60
|
25.95
|
25.80
|
15.03
|
540,470
|
|
|
9/25/2019
|
+0.65 / +2.56%
|
25.30
|
26.10
|
25.20
|
26.00
|
25.90
|
15.06
|
817,850
|
|
|
9/24/2019
|
+0.35 / +1.40%
|
25.00
|
25.70
|
24.90
|
25.35
|
25.27
|
14.69
|
653,270
|
|
|
9/23/2019
|
-0.10 / -0.40%
|
25.10
|
25.30
|
25.00
|
25.00
|
25.06
|
14.48
|
4,156,250
|
|
|
9/20/2019
|
-0.30 / -1.18%
|
25.30
|
25.60
|
25.10
|
25.10
|
25.34
|
14.54
|
173,820
|
|
|
9/19/2019
|
-0.10 / -0.39%
|
25.35
|
25.40
|
24.95
|
25.40
|
25.17
|
14.71
|
953,780
|
|
|
9/18/2019
|
-0.20 / -0.78%
|
25.10
|
25.55
|
25.10
|
25.50
|
25.45
|
14.77
|
431,230
|
|
|
9/17/2019
|
+0.20 / +0.78%
|
25.65
|
25.80
|
25.50
|
25.70
|
25.62
|
14.89
|
808,240
|
|
|
9/16/2019
|
+1.55 / +6.47%
|
23.90
|
25.60
|
23.90
|
25.50
|
25.14
|
14.77
|
2,070,760
|
|
|
9/13/2019
|
+0.05 / +0.21%
|
23.85
|
24.05
|
23.85
|
23.95
|
23.97
|
13.87
|
249,960
|
|
|
9/12/2019
|
+0.10 / +0.42%
|
23.85
|
23.95
|
23.80
|
23.90
|
23.87
|
13.85
|
297,140
|
|
|
9/11/2019
|
+0.05 / +0.21%
|
23.75
|
23.85
|
23.70
|
23.80
|
23.78
|
13.79
|
202,600
|
|
|
9/10/2019
|
+0.10 / +0.42%
|
23.65
|
23.85
|
23.65
|
23.75
|
23.71
|
13.76
|
222,920
|
|
|
9/9/2019
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.65
|
23.65
|
23.73
|
13.70
|
99,510
|
|
|
9/6/2019
|
-0.05 / -0.21%
|
23.80
|
23.85
|
23.70
|
23.80
|
23.76
|
13.79
|
86,220
|
|
|
9/5/2019
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.75
|
23.85
|
23.83
|
13.82
|
117,140
|
|
|
9/4/2019
|
+0.15 / +0.63%
|
23.80
|
23.95
|
23.80
|
23.90
|
23.88
|
13.85
|
130,800
|
|
|
9/3/2019
|
-0.30 / -1.25%
|
24.05
|
24.10
|
23.75
|
23.75
|
23.92
|
13.76
|
208,530
|
|
|
8/30/2019
|
+0.05 / +0.21%
|
24.00
|
24.10
|
23.95
|
24.05
|
24.03
|
13.93
|
327,360
|
|
|
8/29/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.90
|
24.00
|
23.97
|
13.90
|
100,900
|
|
|
8/28/2019
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.95
|
24.00
|
23.98
|
13.90
|
132,290
|
|
|
8/27/2019
|
-0.10 / -0.41%
|
24.15
|
24.15
|
23.95
|
24.00
|
24.05
|
13.90
|
173,530
|
|
|
8/26/2019
|
-0.05 / -0.21%
|
24.00
|
24.15
|
24.00
|
24.10
|
24.03
|
13.96
|
135,340
|
|
|
8/23/2019
|
0.00 / 0.00%
|
24.15
|
24.20
|
24.10
|
24.15
|
24.17
|
13.99
|
1,126,660
|
|
|
8/22/2019
|
+0.10 / +0.42%
|
24.10
|
24.20
|
24.10
|
24.15
|
24.12
|
13.99
|
633,590
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,041,500
|
6.60
|
1.54%
|
|
|
|
AGG
|
3,137,700
|
21.05
|
3.95%
|
|
|
|
API
|
1,363,000
|
9.50
|
4.40%
|
|
|
|
ASM
|
2,612,600
|
8.91
|
2.41%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
15,200
|
20.50
|
1.49%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.05
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 1:35:02 PM
|
|
|
|
|