|
|
Closing price on 11/3/2017
|
|
| Open |
25.95 |
| High |
25.95 |
| Low |
25.90 |
| Volume |
4,079,150 |
| Split-adjusted Price |
10.68 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2017
|
-0.35 / -1.35%
|
25.90
|
25.90
|
25.40
|
25.55
|
25.57
|
10.51
|
7,772,780
|
|
|
10/16/2017
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.70
|
25.90
|
25.93
|
10.66
|
7,720,300
|
|
|
10/13/2017
|
+0.20 / +0.78%
|
25.90
|
26.10
|
25.80
|
26.00
|
25.98
|
10.70
|
629,260
|
|
|
10/12/2017
|
+0.55 / +2.18%
|
25.30
|
26.10
|
25.25
|
25.80
|
25.84
|
10.62
|
730,290
|
|
|
10/11/2017
|
+0.05 / +0.20%
|
25.20
|
25.25
|
25.10
|
25.25
|
25.17
|
10.39
|
525,960
|
|
|
10/10/2017
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.01
|
10.37
|
516,690
|
|
|
10/9/2017
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.60
|
25.10
|
24.84
|
10.33
|
555,940
|
|
|
10/6/2017
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
24.89
|
10.37
|
173,430
|
|
|
10/5/2017
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.00
|
25.20
|
25.09
|
10.37
|
123,100
|
|
|
10/4/2017
|
+0.30 / +1.21%
|
24.50
|
25.10
|
24.45
|
25.10
|
24.83
|
10.33
|
191,890
|
|
|
10/3/2017
|
+0.40 / +1.64%
|
24.30
|
24.80
|
24.30
|
24.80
|
24.43
|
10.21
|
254,680
|
|
|
10/2/2017
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.25
|
10.04
|
120,200
|
|
|
9/29/2017
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.95
|
24.00
|
24.03
|
9.88
|
134,900
|
|
|
9/28/2017
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.84
|
9.88
|
1,392,190
|
|
|
9/27/2017
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.35
|
23.50
|
23.48
|
9.67
|
630,150
|
|
|
9/26/2017
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.60
|
23.70
|
23.73
|
9.75
|
555,450
|
|
|
9/25/2017
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.81
|
9.75
|
176,670
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|