|
|
Closing price on 12/9/2020
|
|
| Open |
27.25 |
| High |
27.80 |
| Low |
27.00 |
| Volume |
1,377,160 |
| Split-adjusted Price |
18.85 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
+0.35 / +1.28%
|
27.25
|
27.80
|
27.00
|
27.60
|
27.42
|
18.85
|
1,377,160
|
|
|
12/8/2020
|
+0.05 / +0.18%
|
27.20
|
27.30
|
26.90
|
27.25
|
27.13
|
18.61
|
1,560,270
|
|
|
12/7/2020
|
+0.25 / +0.93%
|
26.95
|
27.30
|
26.95
|
27.20
|
27.13
|
18.58
|
3,787,990
|
|
|
12/4/2020
|
-0.10 / -0.37%
|
27.05
|
27.15
|
26.90
|
26.95
|
27.01
|
18.41
|
1,328,770
|
|
|
12/3/2020
|
+0.20 / +0.74%
|
26.80
|
27.20
|
26.65
|
27.05
|
26.90
|
18.48
|
2,276,280
|
|
|
12/2/2020
|
+0.30 / +1.13%
|
26.55
|
27.60
|
26.50
|
26.85
|
26.91
|
18.34
|
2,685,130
|
|
|
12/1/2020
|
-0.20 / -0.75%
|
26.40
|
26.80
|
26.25
|
26.55
|
26.50
|
18.13
|
1,730,010
|
|
|
11/30/2020
|
+0.35 / +1.33%
|
27.00
|
27.10
|
26.55
|
26.75
|
26.84
|
18.27
|
3,355,650
|
|
|
11/27/2020
|
+0.15 / +0.57%
|
26.30
|
26.60
|
26.20
|
26.40
|
26.43
|
18.03
|
2,549,720
|
|
|
11/26/2020
|
+0.30 / +1.16%
|
25.90
|
26.70
|
25.90
|
26.25
|
26.37
|
17.93
|
2,158,730
|
|
|
11/25/2020
|
-0.20 / -0.76%
|
26.55
|
26.55
|
25.90
|
25.95
|
26.11
|
17.72
|
1,664,620
|
|
|
11/24/2020
|
-0.45 / -1.69%
|
26.60
|
26.60
|
25.80
|
26.15
|
26.17
|
17.86
|
1,508,330
|
|
|
11/23/2020
|
+0.15 / +0.57%
|
26.70
|
26.95
|
26.30
|
26.60
|
26.55
|
18.17
|
1,772,520
|
|
|
11/20/2020
|
+1.70 / +6.87%
|
24.75
|
26.45
|
24.65
|
26.45
|
26.00
|
18.07
|
6,066,190
|
|
|
11/19/2020
|
+0.15 / +0.61%
|
24.85
|
24.85
|
24.55
|
24.75
|
24.68
|
16.90
|
1,217,150
|
|
|
11/18/2020
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.45
|
24.60
|
24.67
|
16.80
|
1,110,000
|
|
|
11/17/2020
|
+0.10 / +0.41%
|
24.30
|
24.55
|
24.20
|
24.40
|
24.33
|
16.67
|
1,827,690
|
|
|
11/16/2020
|
-0.45 / -1.82%
|
24.80
|
24.85
|
24.20
|
24.30
|
24.56
|
16.60
|
2,381,080
|
|
|
11/13/2020
|
+0.35 / +1.43%
|
24.65
|
24.75
|
24.40
|
24.75
|
24.51
|
16.90
|
1,023,280
|
|
|
11/12/2020
|
0.00 / 0.00%
|
24.40
|
24.65
|
24.30
|
24.40
|
24.44
|
16.67
|
1,212,020
|
|
|
11/11/2020
|
-0.05 / -0.20%
|
24.50
|
24.80
|
23.95
|
24.40
|
24.34
|
16.67
|
2,530,790
|
|
|
11/10/2020
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.45
|
24.45
|
24.74
|
16.70
|
1,525,060
|
|
|
11/9/2020
|
+0.25 / +1.02%
|
24.70
|
25.40
|
24.50
|
24.85
|
24.93
|
16.97
|
1,808,490
|
|
|
11/6/2020
|
-0.35 / -1.40%
|
25.00
|
25.05
|
24.60
|
24.60
|
24.73
|
16.80
|
1,038,960
|
|
|
11/5/2020
|
+0.65 / +2.67%
|
24.30
|
25.15
|
24.30
|
24.95
|
24.85
|
17.04
|
3,511,060
|
|
|
11/4/2020
|
-0.05 / -0.21%
|
24.35
|
24.40
|
24.20
|
24.30
|
24.29
|
16.60
|
974,330
|
|
|
11/3/2020
|
-0.05 / -0.20%
|
24.40
|
24.50
|
24.30
|
24.35
|
24.36
|
16.63
|
565,540
|
|
|
11/2/2020
|
-0.60 / -2.40%
|
24.60
|
24.65
|
24.30
|
24.40
|
24.39
|
16.67
|
397,380
|
|
|
10/30/2020
|
+1.05 / +4.38%
|
24.00
|
25.00
|
23.85
|
25.00
|
24.35
|
17.08
|
2,443,570
|
|
|
10/29/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.80
|
23.95
|
23.97
|
16.36
|
931,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|