|
Closing price on 11/7/2016
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.90 |
| Volume |
84,050 |
| Split-adjusted Price |
6.59 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.90
|
20.90
|
21.01
|
6.59
|
84,050
|
|
|
11/4/2016
|
-0.10 / -0.47%
|
21.20
|
21.25
|
21.00
|
21.10
|
21.07
|
6.65
|
92,640
|
|
|
11/3/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.19
|
6.68
|
60,170
|
|
|
11/2/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.18
|
6.68
|
43,910
|
|
|
11/1/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.21
|
6.68
|
53,330
|
|
|
10/31/2016
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.13
|
6.68
|
2,844,620
|
|
|
10/28/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.10
|
21.05
|
6.65
|
91,020
|
|
|
10/27/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
6.65
|
116,610
|
|
|
10/26/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.80
|
21.10
|
20.96
|
6.65
|
71,310
|
|
|
10/25/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.94
|
6.62
|
65,440
|
|
|
10/24/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.02
|
6.62
|
59,040
|
|
|
10/21/2016
|
-5.90 / -21.85%
|
21.50
|
21.50
|
20.90
|
21.10
|
20.97
|
6.65
|
59,330
|
|
|
10/20/2016
|
-0.10 / -0.37%
|
27.10
|
27.70
|
26.90
|
27.00
|
27.05
|
6.55
|
177,980
|
|
|
10/19/2016
|
-0.50 / -1.81%
|
27.60
|
27.60
|
27.10
|
27.10
|
27.39
|
6.57
|
182,890
|
|
|
10/18/2016
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.66
|
6.69
|
133,230
|
|
|
10/17/2016
|
0.00 / 0.00%
|
27.80
|
27.85
|
27.70
|
27.80
|
27.78
|
6.74
|
57,340
|
|
|
10/14/2016
|
+0.05 / +0.18%
|
27.75
|
27.85
|
27.50
|
27.80
|
27.66
|
6.74
|
160,310
|
|
|
10/13/2016
|
-0.15 / -0.54%
|
28.00
|
28.00
|
27.75
|
27.75
|
27.83
|
6.73
|
140,090
|
|
|
10/12/2016
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.80
|
27.90
|
27.89
|
6.77
|
69,930
|
|
|
10/11/2016
|
+0.10 / +0.36%
|
27.95
|
28.05
|
27.85
|
27.90
|
27.91
|
6.77
|
77,040
|
|
|
10/10/2016
|
-0.15 / -0.54%
|
27.80
|
27.95
|
27.65
|
27.80
|
27.74
|
6.74
|
206,730
|
|
|
10/7/2016
|
+0.05 / +0.18%
|
27.80
|
28.00
|
27.60
|
27.95
|
27.73
|
6.78
|
212,710
|
|
|
10/6/2016
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.60
|
27.90
|
27.74
|
6.77
|
152,910
|
|
|
10/5/2016
|
0.00 / 0.00%
|
27.80
|
27.85
|
27.70
|
27.80
|
27.78
|
6.74
|
65,410
|
|
|
10/4/2016
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.83
|
6.74
|
94,620
|
|
|
10/3/2016
|
+0.30 / +1.09%
|
28.00
|
28.00
|
27.70
|
27.90
|
27.88
|
6.77
|
93,100
|
|
|
9/30/2016
|
+0.40 / +1.47%
|
27.30
|
28.40
|
27.15
|
27.60
|
27.53
|
6.69
|
166,800
|
|
|
9/29/2016
|
+0.05 / +0.18%
|
27.30
|
27.30
|
27.10
|
27.20
|
27.16
|
6.60
|
345,000
|
|
|
9/28/2016
|
-0.05 / -0.18%
|
27.20
|
27.20
|
27.10
|
27.15
|
27.14
|
6.58
|
365,320
|
|
|
9/27/2016
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.00
|
27.20
|
27.13
|
6.60
|
107,620
|
|
|