|
Closing price on 11/8/2019
|
|
Open |
27.40 |
High |
27.40 |
Low |
27.00 |
Volume |
436,180 |
Split-adjusted Price |
15.64 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2019
|
-0.20 / -0.74%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.17
|
15.64
|
436,180
|
|
11/7/2019
|
+0.15 / +0.55%
|
27.15
|
27.40
|
27.00
|
27.20
|
27.19
|
15.76
|
872,060
|
|
11/6/2019
|
-0.15 / -0.55%
|
27.00
|
27.15
|
26.80
|
27.05
|
27.00
|
15.67
|
362,510
|
|
11/5/2019
|
+0.60 / +2.26%
|
26.70
|
27.30
|
26.60
|
27.20
|
27.06
|
15.76
|
616,040
|
|
11/4/2019
|
+0.60 / +2.31%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.35
|
15.41
|
395,160
|
|
11/1/2019
|
-0.20 / -0.76%
|
26.15
|
26.30
|
25.80
|
26.00
|
26.05
|
15.06
|
2,621,800
|
|
10/31/2019
|
-0.15 / -0.57%
|
26.50
|
26.70
|
26.20
|
26.20
|
26.39
|
15.18
|
671,510
|
|
10/30/2019
|
-0.15 / -0.57%
|
26.30
|
26.60
|
26.30
|
26.35
|
26.45
|
15.26
|
196,300
|
|
10/29/2019
|
-0.15 / -0.56%
|
26.65
|
26.85
|
26.40
|
26.50
|
26.61
|
15.35
|
255,290
|
|
10/28/2019
|
0.00 / 0.00%
|
26.65
|
27.05
|
26.40
|
26.65
|
26.86
|
15.44
|
462,280
|
|
10/25/2019
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.65
|
26.56
|
15.44
|
296,380
|
|
10/24/2019
|
+0.80 / +3.09%
|
25.85
|
26.65
|
25.70
|
26.65
|
26.25
|
15.44
|
786,640
|
|
10/23/2019
|
+0.05 / +0.19%
|
25.80
|
25.90
|
25.75
|
25.85
|
25.82
|
14.98
|
254,760
|
|
10/22/2019
|
+0.70 / +2.79%
|
25.20
|
25.90
|
25.10
|
25.80
|
25.68
|
14.95
|
760,380
|
|
10/21/2019
|
-0.20 / -0.79%
|
25.30
|
25.40
|
25.05
|
25.10
|
25.16
|
14.54
|
225,790
|
|
10/18/2019
|
+0.30 / +1.20%
|
25.00
|
25.40
|
25.00
|
25.30
|
25.28
|
14.66
|
291,340
|
|
10/17/2019
|
-0.10 / -0.40%
|
25.20
|
25.35
|
25.00
|
25.00
|
25.07
|
14.48
|
178,930
|
|
10/16/2019
|
-0.35 / -1.38%
|
25.35
|
25.40
|
25.00
|
25.10
|
25.18
|
14.54
|
297,940
|
|
10/15/2019
|
+0.45 / +1.80%
|
25.00
|
25.70
|
24.90
|
25.45
|
25.26
|
14.74
|
509,910
|
|
10/14/2019
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.75
|
25.00
|
24.94
|
14.48
|
248,380
|
|
10/11/2019
|
-0.30 / -1.19%
|
25.20
|
25.25
|
24.70
|
24.90
|
24.93
|
14.42
|
750,090
|
|
10/10/2019
|
-0.05 / -0.20%
|
25.30
|
25.40
|
25.15
|
25.20
|
25.26
|
14.60
|
204,820
|
|
10/9/2019
|
0.00 / 0.00%
|
25.25
|
25.40
|
25.20
|
25.25
|
25.27
|
14.63
|
200,860
|
|
10/8/2019
|
+0.05 / +0.20%
|
25.15
|
25.45
|
25.15
|
25.25
|
25.25
|
14.63
|
236,800
|
|
10/7/2019
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.15
|
25.20
|
25.27
|
14.60
|
395,830
|
|
10/4/2019
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.05
|
25.20
|
25.25
|
14.60
|
837,650
|
|
10/3/2019
|
+0.10 / +0.40%
|
25.10
|
25.75
|
25.00
|
25.30
|
25.29
|
14.66
|
1,208,290
|
|
10/2/2019
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.10
|
25.20
|
25.23
|
14.60
|
642,880
|
|
10/1/2019
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.20
|
14.60
|
393,600
|
|
9/30/2019
|
-0.45 / -1.73%
|
25.90
|
25.95
|
25.40
|
25.50
|
25.63
|
14.77
|
617,654
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,041,500
|
6.60
|
1.54%
|
|
|
AGG
|
3,137,700
|
21.05
|
3.95%
|
|
|
API
|
1,363,000
|
9.50
|
4.40%
|
|
|
ASM
|
2,612,600
|
8.91
|
2.41%
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
15,200
|
20.50
|
1.49%
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
CCI
|
1,800
|
23.05
|
-3.96%
|
|
|
|
Market Update
Last updated at 1:35:02 PM
|
|
|
|
|