|
|
Closing price on 12/27/2018
|
|
| Open |
31.55 |
| High |
32.30 |
| Low |
31.45 |
| Volume |
1,362,850 |
| Split-adjusted Price |
15.58 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2018
|
+0.85 / +2.70%
|
31.55
|
32.30
|
31.45
|
32.30
|
31.76
|
15.58
|
1,362,850
|
|
|
12/26/2018
|
0.00 / 0.00%
|
31.40
|
31.45
|
31.20
|
31.45
|
31.42
|
15.17
|
977,380
|
|
|
12/25/2018
|
-0.05 / -0.16%
|
31.10
|
31.45
|
30.40
|
31.45
|
30.98
|
15.17
|
578,100
|
|
|
12/24/2018
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.20
|
31.50
|
31.39
|
15.19
|
731,720
|
|
|
12/21/2018
|
-0.20 / -0.63%
|
31.35
|
31.40
|
30.90
|
31.40
|
31.12
|
15.14
|
1,023,070
|
|
|
12/20/2018
|
+0.80 / +2.60%
|
30.75
|
31.65
|
30.55
|
31.60
|
31.09
|
15.24
|
1,124,090
|
|
|
12/19/2018
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.50
|
30.80
|
30.69
|
14.85
|
292,800
|
|
|
12/18/2018
|
-0.10 / -0.32%
|
30.50
|
30.70
|
30.45
|
30.70
|
30.57
|
14.81
|
145,510
|
|
|
12/17/2018
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.35
|
30.80
|
30.63
|
14.85
|
154,790
|
|
|
12/14/2018
|
+0.15 / +0.49%
|
30.75
|
30.90
|
30.60
|
30.90
|
30.80
|
14.90
|
556,410
|
|
|
12/13/2018
|
+0.05 / +0.16%
|
30.75
|
30.80
|
30.50
|
30.75
|
30.67
|
14.83
|
250,510
|
|
|
12/12/2018
|
+0.80 / +2.68%
|
29.90
|
30.70
|
29.85
|
30.70
|
30.35
|
14.81
|
395,100
|
|
|
12/11/2018
|
0.00 / 0.00%
|
29.90
|
29.95
|
29.70
|
29.90
|
29.87
|
14.42
|
93,150
|
|
|
12/10/2018
|
-0.50 / -1.64%
|
30.30
|
30.35
|
29.20
|
29.90
|
29.74
|
14.42
|
189,160
|
|
|
12/7/2018
|
0.00 / 0.00%
|
30.35
|
30.50
|
30.30
|
30.40
|
30.40
|
14.66
|
225,810
|
|
|
12/6/2018
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.50
|
30.40
|
30.01
|
14.66
|
239,480
|
|
|
12/5/2018
|
-0.60 / -1.94%
|
30.75
|
30.90
|
30.30
|
30.40
|
30.54
|
14.66
|
118,780
|
|
|
12/4/2018
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.90
|
31.00
|
31.06
|
14.95
|
5,116,957
|
|
|
12/3/2018
|
+0.95 / +3.16%
|
30.10
|
31.00
|
30.00
|
31.00
|
30.40
|
14.95
|
334,140
|
|
|
11/30/2018
|
+0.05 / +0.17%
|
29.90
|
30.10
|
29.80
|
30.05
|
29.98
|
14.49
|
233,560
|
|
|
11/29/2018
|
+0.50 / +1.69%
|
29.70
|
30.20
|
29.70
|
30.00
|
29.94
|
14.47
|
151,660
|
|
|
11/28/2018
|
+1.70 / +6.12%
|
28.00
|
29.50
|
27.80
|
29.50
|
28.66
|
14.23
|
5,285,530
|
|
|
11/27/2018
|
-0.30 / -1.07%
|
28.30
|
28.50
|
27.80
|
27.80
|
28.03
|
13.41
|
1,604,190
|
|
|
11/26/2018
|
-1.30 / -4.42%
|
29.15
|
29.20
|
28.10
|
28.10
|
28.59
|
13.55
|
147,170
|
|
|
11/23/2018
|
-0.10 / -0.34%
|
29.50
|
29.55
|
29.00
|
29.40
|
29.35
|
14.18
|
111,440
|
|
|
11/22/2018
|
-0.15 / -0.51%
|
29.65
|
29.75
|
29.40
|
29.50
|
29.55
|
14.23
|
60,940
|
|
|
11/21/2018
|
-0.05 / -0.17%
|
29.70
|
29.70
|
29.00
|
29.65
|
29.39
|
14.30
|
170,490
|
|
|
11/20/2018
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.60
|
29.70
|
29.75
|
14.32
|
118,990
|
|
|
11/19/2018
|
0.00 / 0.00%
|
29.90
|
30.05
|
29.85
|
29.90
|
29.94
|
14.42
|
136,810
|
|
|
11/16/2018
|
+0.05 / +0.17%
|
29.85
|
30.00
|
29.80
|
29.90
|
29.88
|
14.42
|
88,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|