|
Closing price on 12/5/2016
|
|
| Open |
20.30 |
| High |
20.35 |
| Low |
20.10 |
| Volume |
193,330 |
| Split-adjusted Price |
7.71 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.10 / -0.49%
|
20.30
|
20.35
|
20.10
|
20.20
|
20.23
|
7.71
|
193,330
|
|
|
12/2/2016
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.20
|
20.30
|
20.34
|
7.74
|
56,600
|
|
|
12/1/2016
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.20
|
20.35
|
20.29
|
7.76
|
341,640
|
|
|
11/30/2016
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.16
|
7.74
|
198,160
|
|
|
11/29/2016
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.95
|
20.10
|
20.04
|
7.67
|
718,710
|
|
|
11/28/2016
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
7.63
|
452,810
|
|
|
11/25/2016
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.00
|
20.10
|
20.16
|
7.67
|
50,650
|
|
|
11/24/2016
|
0.00 / 0.00%
|
20.25
|
20.40
|
20.25
|
20.25
|
20.25
|
7.73
|
117,860
|
|
|
11/23/2016
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.25
|
20.27
|
7.73
|
107,100
|
|
|
11/22/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.25
|
20.27
|
7.73
|
97,060
|
|
|
11/21/2016
|
-0.15 / -0.74%
|
20.50
|
20.50
|
20.25
|
20.25
|
20.38
|
7.73
|
54,120
|
|
|
11/18/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.39
|
7.78
|
63,670
|
|
|
11/17/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.45
|
20.50
|
20.47
|
7.82
|
40,650
|
|
|
11/16/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.52
|
7.82
|
62,780
|
|
|
11/15/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.44
|
7.82
|
55,920
|
|
|
11/14/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.53
|
7.82
|
56,350
|
|
|
11/11/2016
|
+0.50 / +2.50%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.33
|
7.82
|
66,930
|
|
|
11/10/2016
|
-0.50 / -2.44%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.19
|
7.63
|
270,140
|
|
|
11/9/2016
|
-0.25 / -1.20%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.28
|
7.82
|
194,010
|
|
|
11/8/2016
|
-0.15 / -0.72%
|
21.00
|
21.00
|
20.75
|
20.75
|
20.85
|
7.92
|
178,950
|
|
|
11/7/2016
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.90
|
20.90
|
21.01
|
7.97
|
84,050
|
|
|
11/4/2016
|
-0.10 / -0.47%
|
21.20
|
21.25
|
21.00
|
21.10
|
21.07
|
8.05
|
92,640
|
|
|
11/3/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.19
|
8.09
|
60,170
|
|
|
11/2/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.18
|
8.09
|
43,910
|
|
|
11/1/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.21
|
8.09
|
53,330
|
|
|
10/31/2016
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.13
|
8.09
|
2,844,620
|
|
|
10/28/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.10
|
21.05
|
8.05
|
91,020
|
|
|
10/27/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
8.05
|
116,610
|
|
|
10/26/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.80
|
21.10
|
20.96
|
8.05
|
71,310
|
|
|
10/25/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.94
|
8.01
|
65,440
|
|
|