|
|
Closing price on 12/5/2018
|
|
| Open |
30.75 |
| High |
30.90 |
| Low |
30.30 |
| Volume |
118,780 |
| Split-adjusted Price |
14.66 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2018
|
-0.35 / -1.16%
|
30.20
|
30.20
|
29.45
|
29.85
|
29.87
|
14.40
|
148,930
|
|
|
11/14/2018
|
+0.15 / +0.50%
|
30.05
|
30.20
|
30.00
|
30.20
|
30.08
|
14.56
|
1,059,480
|
|
|
11/13/2018
|
-0.65 / -2.12%
|
30.70
|
30.70
|
29.90
|
30.05
|
30.22
|
14.49
|
117,930
|
|
|
11/12/2018
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.50
|
30.70
|
30.72
|
14.81
|
43,720
|
|
|
11/9/2018
|
-0.05 / -0.16%
|
30.85
|
30.90
|
30.70
|
30.80
|
30.80
|
14.85
|
92,010
|
|
|
11/8/2018
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.80
|
30.85
|
30.88
|
14.88
|
58,220
|
|
|
11/7/2018
|
0.00 / 0.00%
|
30.90
|
30.95
|
30.80
|
30.85
|
30.86
|
14.88
|
355,670
|
|
|
11/6/2018
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.85
|
30.85
|
31.07
|
14.88
|
223,550
|
|
|
11/5/2018
|
0.00 / 0.00%
|
31.05
|
31.20
|
30.85
|
31.15
|
31.00
|
15.02
|
337,860
|
|
|
11/2/2018
|
-0.55 / -1.74%
|
31.60
|
31.70
|
31.00
|
31.15
|
31.43
|
15.02
|
205,360
|
|
|
11/1/2018
|
-0.50 / -1.55%
|
32.20
|
32.40
|
31.50
|
31.70
|
32.10
|
15.29
|
1,142,300
|
|
|
10/31/2018
|
+0.60 / +1.90%
|
31.50
|
32.30
|
31.20
|
32.20
|
31.95
|
15.53
|
285,270
|
|
|
10/30/2018
|
+0.20 / +0.64%
|
31.40
|
31.60
|
30.85
|
31.60
|
31.40
|
15.24
|
233,940
|
|
|
10/29/2018
|
-0.20 / -0.63%
|
31.10
|
31.40
|
30.60
|
31.40
|
31.13
|
15.14
|
322,020
|
|
|
10/26/2018
|
+1.10 / +3.61%
|
30.50
|
31.60
|
30.45
|
31.60
|
31.01
|
15.24
|
301,930
|
|
|
10/25/2018
|
0.00 / 0.00%
|
30.10
|
30.50
|
29.95
|
30.50
|
30.13
|
14.71
|
563,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|