|
|
Closing price on 2/16/2017
|
|
| Open |
20.50 |
| High |
21.70 |
| Low |
20.40 |
| Volume |
155,430 |
| Split-adjusted Price |
8.20 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
+1.20 / +5.91%
|
20.50
|
21.70
|
20.40
|
21.50
|
21.40
|
8.20
|
155,430
|
|
|
2/15/2017
|
+0.10 / +0.50%
|
20.20
|
20.90
|
20.10
|
20.30
|
20.39
|
7.74
|
2,490,722
|
|
|
2/14/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.14
|
7.71
|
150,950
|
|
|
2/13/2017
|
+0.40 / +2.03%
|
19.70
|
20.10
|
19.65
|
20.10
|
19.89
|
7.67
|
173,920
|
|
|
2/10/2017
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.65
|
7.52
|
136,000
|
|
|
2/9/2017
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.40
|
19.60
|
19.59
|
7.48
|
153,270
|
|
|
2/8/2017
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.38
|
7.40
|
139,250
|
|
|
2/7/2017
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.50
|
7.44
|
122,100
|
|
|
2/6/2017
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.55
|
19.60
|
19.59
|
7.48
|
53,130
|
|
|
2/3/2017
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.65
|
19.70
|
19.68
|
7.52
|
1,061,850
|
|
|
2/2/2017
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.73
|
7.55
|
35,380
|
|
|
1/25/2017
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.30
|
19.70
|
19.38
|
7.52
|
322,400
|
|
|
1/24/2017
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.54
|
7.44
|
158,190
|
|
|
1/23/2017
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.65
|
19.70
|
19.69
|
7.52
|
33,360
|
|
|
1/20/2017
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.73
|
7.55
|
53,270
|
|
|
1/19/2017
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.70
|
19.70
|
19.72
|
7.52
|
384,690
|
|
|
1/18/2017
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.73
|
7.52
|
373,330
|
|
|
1/17/2017
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.70
|
19.80
|
19.75
|
7.55
|
132,420
|
|
|
1/16/2017
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.77
|
7.55
|
101,470
|
|
|
1/13/2017
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.80
|
7.55
|
1,591,080
|
|
|
1/12/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.65
|
19.80
|
19.74
|
7.55
|
90,630
|
|
|
1/11/2017
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.69
|
7.55
|
54,130
|
|
|
1/10/2017
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.71
|
7.52
|
52,760
|
|
|
1/9/2017
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.55
|
19.70
|
19.66
|
7.52
|
139,520
|
|
|
1/6/2017
|
+0.30 / +1.55%
|
19.50
|
19.80
|
19.30
|
19.70
|
19.53
|
7.52
|
101,780
|
|
|
1/5/2017
|
-0.55 / -2.76%
|
19.95
|
19.95
|
19.30
|
19.40
|
19.68
|
7.40
|
250,760
|
|
|
1/4/2017
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.95
|
19.95
|
19.96
|
7.61
|
86,170
|
|
|
1/3/2017
|
-0.05 / -0.25%
|
19.80
|
20.00
|
19.80
|
19.95
|
19.91
|
7.61
|
113,370
|
|
|
12/30/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.98
|
7.63
|
66,220
|
|
|
12/29/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.95
|
7.63
|
97,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|