|
|
Closing price on 11/24/2016
|
|
| Open |
20.25 |
| High |
20.40 |
| Low |
20.25 |
| Volume |
117,860 |
| Split-adjusted Price |
7.02 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
0.00 / 0.00%
|
20.25
|
20.40
|
20.25
|
20.25
|
20.25
|
7.02
|
117,860
|
|
|
11/23/2016
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.25
|
20.27
|
7.02
|
107,100
|
|
|
11/22/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.25
|
20.27
|
7.02
|
97,060
|
|
|
11/21/2016
|
-0.15 / -0.74%
|
20.50
|
20.50
|
20.25
|
20.25
|
20.38
|
7.02
|
54,120
|
|
|
11/18/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.39
|
7.07
|
63,670
|
|
|
11/17/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.45
|
20.50
|
20.47
|
7.11
|
40,650
|
|
|
11/16/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.52
|
7.11
|
62,780
|
|
|
11/15/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.44
|
7.11
|
55,920
|
|
|
11/14/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.53
|
7.11
|
56,350
|
|
|
11/11/2016
|
+0.50 / +2.50%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.33
|
7.11
|
66,930
|
|
|
11/10/2016
|
-0.50 / -2.44%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.19
|
6.94
|
270,140
|
|
|
11/9/2016
|
-0.25 / -1.20%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.28
|
7.11
|
194,010
|
|
|
11/8/2016
|
-0.15 / -0.72%
|
21.00
|
21.00
|
20.75
|
20.75
|
20.85
|
7.20
|
178,950
|
|
|
11/7/2016
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.90
|
20.90
|
21.01
|
7.25
|
84,050
|
|
|
11/4/2016
|
-0.10 / -0.47%
|
21.20
|
21.25
|
21.00
|
21.10
|
21.07
|
7.32
|
92,640
|
|
|
11/3/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.19
|
7.35
|
60,170
|
|
|
11/2/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.18
|
7.35
|
43,910
|
|
|
11/1/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.21
|
7.35
|
53,330
|
|
|
10/31/2016
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.13
|
7.35
|
2,844,620
|
|
|
10/28/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.10
|
21.05
|
7.32
|
91,020
|
|
|
10/27/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
7.32
|
116,610
|
|
|
10/26/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.80
|
21.10
|
20.96
|
7.32
|
71,310
|
|
|
10/25/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.94
|
7.28
|
65,440
|
|
|
10/24/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.02
|
7.28
|
59,040
|
|
|
10/21/2016
|
-5.90 / -21.85%
|
21.50
|
21.50
|
20.90
|
21.10
|
20.97
|
7.32
|
59,330
|
|
|
10/20/2016
|
-0.10 / -0.37%
|
27.10
|
27.70
|
26.90
|
27.00
|
27.05
|
7.20
|
177,980
|
|
|
10/19/2016
|
-0.50 / -1.81%
|
27.60
|
27.60
|
27.10
|
27.10
|
27.39
|
7.23
|
182,890
|
|
|
10/18/2016
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.66
|
7.36
|
133,230
|
|
|
10/17/2016
|
0.00 / 0.00%
|
27.80
|
27.85
|
27.70
|
27.80
|
27.78
|
7.42
|
57,340
|
|
|
10/14/2016
|
+0.05 / +0.18%
|
27.75
|
27.85
|
27.50
|
27.80
|
27.66
|
7.42
|
160,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|