|
|
Closing price on 12/15/2017
|
|
| Open |
28.25 |
| High |
28.50 |
| Low |
28.20 |
| Volume |
163,190 |
| Split-adjusted Price |
12.79 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
0.00 / 0.00%
|
28.25
|
28.50
|
28.20
|
28.25
|
28.32
|
12.79
|
163,190
|
|
|
12/14/2017
|
+0.40 / +1.44%
|
27.85
|
28.40
|
27.85
|
28.25
|
28.07
|
12.79
|
134,790
|
|
|
12/13/2017
|
0.00 / 0.00%
|
27.85
|
28.00
|
27.65
|
27.85
|
27.80
|
12.61
|
287,350
|
|
|
12/12/2017
|
-0.50 / -1.76%
|
28.10
|
28.40
|
27.40
|
27.85
|
27.78
|
12.61
|
544,550
|
|
|
12/11/2017
|
-0.25 / -0.87%
|
28.70
|
28.70
|
28.20
|
28.35
|
28.38
|
12.83
|
264,890
|
|
|
12/8/2017
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.60
|
28.60
|
28.71
|
12.95
|
414,570
|
|
|
12/7/2017
|
-0.20 / -0.69%
|
28.85
|
29.05
|
28.50
|
28.60
|
28.71
|
12.95
|
333,160
|
|
|
12/6/2017
|
-0.40 / -1.37%
|
29.20
|
29.30
|
28.50
|
28.80
|
28.85
|
13.04
|
458,710
|
|
|
12/5/2017
|
+0.15 / +0.52%
|
29.05
|
29.45
|
29.05
|
29.20
|
29.25
|
13.22
|
616,050
|
|
|
12/4/2017
|
-0.25 / -0.85%
|
29.30
|
29.35
|
29.00
|
29.05
|
29.14
|
13.15
|
818,260
|
|
|
12/1/2017
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.10
|
29.30
|
29.16
|
13.26
|
2,097,130
|
|
|
11/30/2017
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.10
|
29.50
|
29.36
|
13.35
|
2,061,200
|
|
|
11/29/2017
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.40
|
13.35
|
2,118,250
|
|
|
11/28/2017
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.40
|
29.60
|
29.52
|
13.40
|
2,017,710
|
|
|
11/27/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
29.50
|
29.54
|
13.35
|
379,610
|
|
|
11/24/2017
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.90
|
29.50
|
29.25
|
13.35
|
333,440
|
|
|
11/23/2017
|
-0.50 / -1.69%
|
29.20
|
29.30
|
28.80
|
29.00
|
29.02
|
13.13
|
465,050
|
|
|
11/22/2017
|
-0.15 / -0.51%
|
29.20
|
29.70
|
29.20
|
29.50
|
29.53
|
13.35
|
377,170
|
|
|
11/21/2017
|
-0.70 / -2.31%
|
30.10
|
30.10
|
29.00
|
29.65
|
29.58
|
13.42
|
652,100
|
|
|
11/20/2017
|
+1.65 / +5.75%
|
28.80
|
30.35
|
28.75
|
30.35
|
29.68
|
13.74
|
480,360
|
|
|
11/17/2017
|
+1.80 / +6.69%
|
27.10
|
28.70
|
26.90
|
28.70
|
28.09
|
12.99
|
551,780
|
|
|
11/16/2017
|
+0.15 / +0.56%
|
26.75
|
27.40
|
26.60
|
26.90
|
27.02
|
12.18
|
586,470
|
|
|
11/15/2017
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.55
|
26.75
|
26.65
|
12.11
|
103,880
|
|
|
11/14/2017
|
0.00 / 0.00%
|
26.75
|
26.85
|
26.55
|
26.75
|
26.67
|
12.11
|
233,650
|
|
|
11/13/2017
|
+0.05 / +0.19%
|
26.70
|
26.90
|
26.50
|
26.75
|
26.76
|
12.11
|
568,170
|
|
|
11/10/2017
|
-0.20 / -0.74%
|
26.95
|
26.95
|
26.30
|
26.70
|
26.62
|
12.09
|
100,560
|
|
|
11/9/2017
|
+0.90 / +3.46%
|
26.05
|
27.10
|
26.05
|
26.90
|
26.63
|
12.18
|
356,380
|
|
|
11/8/2017
|
0.00 / 0.00%
|
26.00
|
26.05
|
25.90
|
26.00
|
25.97
|
11.77
|
102,570
|
|
|
11/7/2017
|
0.00 / 0.00%
|
26.05
|
26.05
|
25.90
|
26.00
|
25.99
|
11.77
|
81,420
|
|
|
11/6/2017
|
+0.05 / +0.19%
|
25.90
|
26.05
|
25.80
|
26.00
|
25.98
|
11.77
|
215,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|