|
Closing price on 12/14/2016
|
|
| Open |
20.15 |
| High |
20.20 |
| Low |
20.10 |
| Volume |
48,820 |
| Split-adjusted Price |
7.01 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
+0.05 / +0.25%
|
20.15
|
20.20
|
20.10
|
20.20
|
20.15
|
7.01
|
48,820
|
|
|
12/13/2016
|
0.00 / 0.00%
|
20.15
|
20.15
|
20.10
|
20.15
|
20.11
|
6.99
|
132,650
|
|
|
12/12/2016
|
0.00 / 0.00%
|
20.15
|
20.20
|
20.10
|
20.15
|
20.12
|
6.99
|
198,070
|
|
|
12/9/2016
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.10
|
20.15
|
20.14
|
6.99
|
64,050
|
|
|
12/8/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.14
|
7.01
|
59,580
|
|
|
12/7/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.17
|
7.01
|
46,950
|
|
|
12/6/2016
|
0.00 / 0.00%
|
20.25
|
20.25
|
20.10
|
20.20
|
20.18
|
7.01
|
43,900
|
|
|
12/5/2016
|
-0.10 / -0.49%
|
20.30
|
20.35
|
20.10
|
20.20
|
20.23
|
7.01
|
193,330
|
|
|
12/2/2016
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.20
|
20.30
|
20.34
|
7.04
|
56,600
|
|
|
12/1/2016
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.20
|
20.35
|
20.29
|
7.06
|
341,640
|
|
|
11/30/2016
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.16
|
7.04
|
198,160
|
|
|
11/29/2016
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.95
|
20.10
|
20.04
|
6.97
|
718,710
|
|
|
11/28/2016
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
6.94
|
452,810
|
|
|
11/25/2016
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.00
|
20.10
|
20.16
|
6.97
|
50,650
|
|
|
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
|
|
|