|
|
Closing price on 11/1/2017
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.90 |
| Volume |
4,185,550 |
| Split-adjusted Price |
11.77 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
+0.05 / +0.19%
|
26.00
|
26.20
|
25.90
|
26.00
|
26.02
|
11.77
|
4,185,550
|
|
|
10/31/2017
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.75
|
25.95
|
25.89
|
11.75
|
144,430
|
|
|
10/30/2017
|
+0.05 / +0.19%
|
25.80
|
26.00
|
25.80
|
25.95
|
25.92
|
11.75
|
176,840
|
|
|
10/27/2017
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.50
|
25.90
|
25.75
|
11.72
|
98,880
|
|
|
10/26/2017
|
0.00 / 0.00%
|
25.45
|
25.90
|
25.45
|
25.90
|
25.80
|
11.72
|
92,220
|
|
|
10/25/2017
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.76
|
11.72
|
96,500
|
|
|
10/24/2017
|
+0.40 / +1.57%
|
25.50
|
26.05
|
25.30
|
25.80
|
25.71
|
11.68
|
198,020
|
|
|
10/23/2017
|
-0.05 / -0.20%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.39
|
11.50
|
7,715,920
|
|
|
10/20/2017
|
+0.05 / +0.20%
|
25.60
|
25.60
|
25.40
|
25.45
|
25.50
|
11.52
|
7,692,970
|
|
|
10/19/2017
|
+0.30 / +1.20%
|
25.10
|
25.45
|
25.10
|
25.40
|
25.37
|
11.50
|
7,707,230
|
|
|
10/18/2017
|
-0.45 / -1.76%
|
25.30
|
25.60
|
25.10
|
25.10
|
25.33
|
11.36
|
7,788,690
|
|
|
10/17/2017
|
-0.35 / -1.35%
|
25.90
|
25.90
|
25.40
|
25.55
|
25.57
|
11.57
|
7,772,780
|
|
|
10/16/2017
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.70
|
25.90
|
25.93
|
11.72
|
7,720,300
|
|
|
10/13/2017
|
+0.20 / +0.78%
|
25.90
|
26.10
|
25.80
|
26.00
|
25.98
|
11.77
|
629,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|