|
|
Closing price on 11/28/2017
|
|
| Open |
29.50 |
| High |
29.70 |
| Low |
29.40 |
| Volume |
2,017,710 |
| Split-adjusted Price |
12.18 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.40
|
29.60
|
29.52
|
12.18
|
2,017,710
|
|
|
11/27/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
29.50
|
29.54
|
12.14
|
379,610
|
|
|
11/24/2017
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.90
|
29.50
|
29.25
|
12.14
|
333,440
|
|
|
11/23/2017
|
-0.50 / -1.69%
|
29.20
|
29.30
|
28.80
|
29.00
|
29.02
|
11.93
|
465,050
|
|
|
11/22/2017
|
-0.15 / -0.51%
|
29.20
|
29.70
|
29.20
|
29.50
|
29.53
|
12.14
|
377,170
|
|
|
11/21/2017
|
-0.70 / -2.31%
|
30.10
|
30.10
|
29.00
|
29.65
|
29.58
|
12.20
|
652,100
|
|
|
11/20/2017
|
+1.65 / +5.75%
|
28.80
|
30.35
|
28.75
|
30.35
|
29.68
|
12.49
|
480,360
|
|
|
11/17/2017
|
+1.80 / +6.69%
|
27.10
|
28.70
|
26.90
|
28.70
|
28.09
|
11.81
|
551,780
|
|
|
11/16/2017
|
+0.15 / +0.56%
|
26.75
|
27.40
|
26.60
|
26.90
|
27.02
|
11.07
|
586,470
|
|
|
11/15/2017
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.55
|
26.75
|
26.65
|
11.01
|
103,880
|
|
|
11/14/2017
|
0.00 / 0.00%
|
26.75
|
26.85
|
26.55
|
26.75
|
26.67
|
11.01
|
233,650
|
|
|
11/13/2017
|
+0.05 / +0.19%
|
26.70
|
26.90
|
26.50
|
26.75
|
26.76
|
11.01
|
568,170
|
|
|
11/10/2017
|
-0.20 / -0.74%
|
26.95
|
26.95
|
26.30
|
26.70
|
26.62
|
10.99
|
100,560
|
|
|
11/9/2017
|
+0.90 / +3.46%
|
26.05
|
27.10
|
26.05
|
26.90
|
26.63
|
11.07
|
356,380
|
|
|
11/8/2017
|
0.00 / 0.00%
|
26.00
|
26.05
|
25.90
|
26.00
|
25.97
|
10.70
|
102,570
|
|
|
11/7/2017
|
0.00 / 0.00%
|
26.05
|
26.05
|
25.90
|
26.00
|
25.99
|
10.70
|
81,420
|
|
|
11/6/2017
|
+0.05 / +0.19%
|
25.90
|
26.05
|
25.80
|
26.00
|
25.98
|
10.70
|
215,600
|
|
|
11/3/2017
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.90
|
25.95
|
25.93
|
10.68
|
4,079,150
|
|
|
11/2/2017
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.85
|
25.95
|
25.91
|
10.68
|
4,099,270
|
|
|
11/1/2017
|
+0.05 / +0.19%
|
26.00
|
26.20
|
25.90
|
26.00
|
26.02
|
10.70
|
4,185,550
|
|
|
10/31/2017
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.75
|
25.95
|
25.89
|
10.68
|
144,430
|
|
|
10/30/2017
|
+0.05 / +0.19%
|
25.80
|
26.00
|
25.80
|
25.95
|
25.92
|
10.68
|
176,840
|
|
|
10/27/2017
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.50
|
25.90
|
25.75
|
10.66
|
98,880
|
|
|
10/26/2017
|
0.00 / 0.00%
|
25.45
|
25.90
|
25.45
|
25.90
|
25.80
|
10.66
|
92,220
|
|
|
10/25/2017
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.76
|
10.66
|
96,500
|
|
|
10/24/2017
|
+0.40 / +1.57%
|
25.50
|
26.05
|
25.30
|
25.80
|
25.71
|
10.62
|
198,020
|
|
|
10/23/2017
|
-0.05 / -0.20%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.39
|
10.45
|
7,715,920
|
|
|
10/20/2017
|
+0.05 / +0.20%
|
25.60
|
25.60
|
25.40
|
25.45
|
25.50
|
10.47
|
7,692,970
|
|
|
10/19/2017
|
+0.30 / +1.20%
|
25.10
|
25.45
|
25.10
|
25.40
|
25.37
|
10.45
|
7,707,230
|
|
|
10/18/2017
|
-0.45 / -1.76%
|
25.30
|
25.60
|
25.10
|
25.10
|
25.33
|
10.33
|
7,788,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|