|
|
Closing price on 12/3/2020
|
|
| Open |
26.80 |
| High |
27.20 |
| Low |
26.65 |
| Volume |
2,276,280 |
| Split-adjusted Price |
16.80 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.20 / +0.74%
|
26.80
|
27.20
|
26.65
|
27.05
|
26.90
|
16.80
|
2,276,280
|
|
|
12/2/2020
|
+0.30 / +1.13%
|
26.55
|
27.60
|
26.50
|
26.85
|
26.91
|
16.67
|
2,685,130
|
|
|
12/1/2020
|
-0.20 / -0.75%
|
26.40
|
26.80
|
26.25
|
26.55
|
26.50
|
16.49
|
1,730,010
|
|
|
11/30/2020
|
+0.35 / +1.33%
|
27.00
|
27.10
|
26.55
|
26.75
|
26.84
|
16.61
|
3,355,650
|
|
|
11/27/2020
|
+0.15 / +0.57%
|
26.30
|
26.60
|
26.20
|
26.40
|
26.43
|
16.39
|
2,549,720
|
|
|
11/26/2020
|
+0.30 / +1.16%
|
25.90
|
26.70
|
25.90
|
26.25
|
26.37
|
16.30
|
2,158,730
|
|
|
11/25/2020
|
-0.20 / -0.76%
|
26.55
|
26.55
|
25.90
|
25.95
|
26.11
|
16.11
|
1,664,620
|
|
|
11/24/2020
|
-0.45 / -1.69%
|
26.60
|
26.60
|
25.80
|
26.15
|
26.17
|
16.24
|
1,508,330
|
|
|
11/23/2020
|
+0.15 / +0.57%
|
26.70
|
26.95
|
26.30
|
26.60
|
26.55
|
16.52
|
1,772,520
|
|
|
11/20/2020
|
+1.70 / +6.87%
|
24.75
|
26.45
|
24.65
|
26.45
|
26.00
|
16.42
|
6,066,190
|
|
|
11/19/2020
|
+0.15 / +0.61%
|
24.85
|
24.85
|
24.55
|
24.75
|
24.68
|
15.37
|
1,217,150
|
|
|
11/18/2020
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.45
|
24.60
|
24.67
|
15.27
|
1,110,000
|
|
|
11/17/2020
|
+0.10 / +0.41%
|
24.30
|
24.55
|
24.20
|
24.40
|
24.33
|
15.15
|
1,827,690
|
|
|
11/16/2020
|
-0.45 / -1.82%
|
24.80
|
24.85
|
24.20
|
24.30
|
24.56
|
15.09
|
2,381,080
|
|
|
11/13/2020
|
+0.35 / +1.43%
|
24.65
|
24.75
|
24.40
|
24.75
|
24.51
|
15.37
|
1,023,280
|
|
|
11/12/2020
|
0.00 / 0.00%
|
24.40
|
24.65
|
24.30
|
24.40
|
24.44
|
15.15
|
1,212,020
|
|
|
11/11/2020
|
-0.05 / -0.20%
|
24.50
|
24.80
|
23.95
|
24.40
|
24.34
|
15.15
|
2,530,790
|
|
|
11/10/2020
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.45
|
24.45
|
24.74
|
15.18
|
1,525,060
|
|
|
11/9/2020
|
+0.25 / +1.02%
|
24.70
|
25.40
|
24.50
|
24.85
|
24.93
|
15.43
|
1,808,490
|
|
|
11/6/2020
|
-0.35 / -1.40%
|
25.00
|
25.05
|
24.60
|
24.60
|
24.73
|
15.27
|
1,038,960
|
|
|
11/5/2020
|
+0.65 / +2.67%
|
24.30
|
25.15
|
24.30
|
24.95
|
24.85
|
15.49
|
3,511,060
|
|
|
11/4/2020
|
-0.05 / -0.21%
|
24.35
|
24.40
|
24.20
|
24.30
|
24.29
|
15.09
|
974,330
|
|
|
11/3/2020
|
-0.05 / -0.20%
|
24.40
|
24.50
|
24.30
|
24.35
|
24.36
|
15.12
|
565,540
|
|
|
11/2/2020
|
-0.60 / -2.40%
|
24.60
|
24.65
|
24.30
|
24.40
|
24.39
|
15.15
|
397,380
|
|
|
10/30/2020
|
+1.05 / +4.38%
|
24.00
|
25.00
|
23.85
|
25.00
|
24.35
|
15.52
|
2,443,570
|
|
|
10/29/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.80
|
23.95
|
23.97
|
14.87
|
931,850
|
|
|
10/28/2020
|
-0.30 / -1.23%
|
24.30
|
24.40
|
23.90
|
24.00
|
24.22
|
14.90
|
746,210
|
|
|
10/27/2020
|
-0.30 / -1.22%
|
24.60
|
24.70
|
24.30
|
24.30
|
24.50
|
15.09
|
461,280
|
|
|
10/26/2020
|
+0.20 / +0.82%
|
24.45
|
24.75
|
24.40
|
24.60
|
24.64
|
15.27
|
681,450
|
|
|
10/23/2020
|
+0.45 / +1.88%
|
23.95
|
24.40
|
23.90
|
24.40
|
24.09
|
15.15
|
1,239,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|