|
|
Closing price on 2/11/2019
|
|
| Open |
30.15 |
| High |
30.25 |
| Low |
30.10 |
| Volume |
131,440 |
| Split-adjusted Price |
13.24 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
+0.05 / +0.17%
|
30.15
|
30.25
|
30.10
|
30.20
|
30.17
|
13.24
|
131,440
|
|
|
2/1/2019
|
+0.05 / +0.17%
|
30.10
|
30.15
|
30.00
|
30.15
|
30.07
|
13.22
|
55,400
|
|
|
1/31/2019
|
0.00 / 0.00%
|
30.15
|
30.25
|
30.05
|
30.10
|
30.14
|
13.20
|
67,810
|
|
|
1/30/2019
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.15
|
13.20
|
87,400
|
|
|
1/29/2019
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.05
|
30.10
|
30.11
|
13.20
|
122,630
|
|
|
1/28/2019
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.95
|
30.10
|
30.05
|
13.20
|
432,350
|
|
|
1/25/2019
|
-0.05 / -0.17%
|
30.05
|
30.05
|
29.90
|
30.00
|
29.99
|
13.15
|
90,800
|
|
|
1/24/2019
|
0.00 / 0.00%
|
30.05
|
30.10
|
29.90
|
30.05
|
29.98
|
13.17
|
467,645
|
|
|
1/23/2019
|
0.00 / 0.00%
|
30.05
|
30.10
|
29.95
|
30.05
|
30.02
|
13.17
|
98,760
|
|
|
1/22/2019
|
+0.20 / +0.67%
|
29.80
|
30.05
|
29.80
|
30.05
|
29.97
|
13.17
|
397,430
|
|
|
1/21/2019
|
0.00 / 0.00%
|
29.75
|
29.90
|
29.65
|
29.85
|
29.81
|
13.09
|
147,440
|
|
|
1/18/2019
|
-0.15 / -0.50%
|
29.85
|
30.00
|
29.60
|
29.85
|
29.85
|
13.09
|
165,200
|
|
|
1/17/2019
|
-0.05 / -0.17%
|
30.05
|
30.05
|
29.80
|
30.00
|
29.94
|
13.15
|
203,460
|
|
|
1/16/2019
|
0.00 / 0.00%
|
30.05
|
30.55
|
30.00
|
30.05
|
30.11
|
13.17
|
104,570
|
|
|
1/15/2019
|
-0.10 / -0.33%
|
30.10
|
30.15
|
29.85
|
30.05
|
30.01
|
13.17
|
169,990
|
|
|
1/14/2019
|
-0.35 / -1.15%
|
30.50
|
30.50
|
29.70
|
30.15
|
30.15
|
13.22
|
659,180
|
|
|
1/11/2019
|
-0.30 / -0.97%
|
30.75
|
30.80
|
30.45
|
30.50
|
30.65
|
13.37
|
178,890
|
|
|
1/10/2019
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.65
|
30.80
|
30.80
|
13.50
|
770,310
|
|
|
1/9/2019
|
-0.20 / -0.64%
|
31.00
|
31.05
|
30.80
|
30.90
|
30.86
|
13.55
|
611,130
|
|
|
1/8/2019
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.60
|
31.10
|
30.86
|
13.64
|
171,050
|
|
|
1/7/2019
|
-0.05 / -0.16%
|
31.15
|
31.20
|
30.30
|
31.10
|
30.84
|
13.64
|
131,920
|
|
|
1/4/2019
|
0.00 / 0.00%
|
31.05
|
31.15
|
29.70
|
31.15
|
30.55
|
13.66
|
156,980
|
|
|
1/3/2019
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.15
|
31.12
|
13.66
|
251,400
|
|
|
1/2/2019
|
-1.85 / -5.61%
|
32.20
|
32.80
|
31.15
|
31.15
|
31.91
|
13.66
|
87,370
|
|
|
12/28/2018
|
+0.70 / +2.17%
|
32.20
|
33.00
|
31.80
|
33.00
|
32.72
|
14.47
|
2,157,370
|
|
|
12/27/2018
|
+0.85 / +2.70%
|
31.55
|
32.30
|
31.45
|
32.30
|
31.76
|
14.16
|
1,362,850
|
|
|
12/26/2018
|
0.00 / 0.00%
|
31.40
|
31.45
|
31.20
|
31.45
|
31.42
|
13.79
|
977,380
|
|
|
12/25/2018
|
-0.05 / -0.16%
|
31.10
|
31.45
|
30.40
|
31.45
|
30.98
|
13.79
|
578,100
|
|
|
12/24/2018
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.20
|
31.50
|
31.39
|
13.81
|
731,720
|
|
|
12/21/2018
|
-0.20 / -0.63%
|
31.35
|
31.40
|
30.90
|
31.40
|
31.12
|
13.77
|
1,023,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|