|
|
Closing price on 2/19/2019
|
|
| Open |
31.00 |
| High |
31.10 |
| Low |
30.85 |
| Volume |
190,540 |
| Split-adjusted Price |
14.90 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2019
|
-0.20 / -0.64%
|
31.00
|
31.10
|
30.85
|
30.90
|
30.95
|
14.90
|
190,540
|
|
|
2/18/2019
|
-0.10 / -0.32%
|
31.20
|
31.30
|
30.70
|
31.10
|
31.00
|
15.00
|
139,080
|
|
|
2/15/2019
|
+0.95 / +3.14%
|
30.25
|
31.50
|
30.15
|
31.20
|
30.59
|
15.05
|
267,500
|
|
|
2/14/2019
|
-0.15 / -0.49%
|
30.30
|
30.40
|
30.25
|
30.25
|
30.34
|
14.59
|
141,000
|
|
|
2/13/2019
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.25
|
30.40
|
30.42
|
14.66
|
212,390
|
|
|
2/12/2019
|
+0.20 / +0.66%
|
30.25
|
31.00
|
30.20
|
30.40
|
30.47
|
14.66
|
293,300
|
|
|
2/11/2019
|
+0.05 / +0.17%
|
30.15
|
30.25
|
30.10
|
30.20
|
30.17
|
14.56
|
131,440
|
|
|
2/1/2019
|
+0.05 / +0.17%
|
30.10
|
30.15
|
30.00
|
30.15
|
30.07
|
14.54
|
55,400
|
|
|
1/31/2019
|
0.00 / 0.00%
|
30.15
|
30.25
|
30.05
|
30.10
|
30.14
|
14.52
|
67,810
|
|
|
1/30/2019
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.15
|
14.52
|
87,400
|
|
|
1/29/2019
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.05
|
30.10
|
30.11
|
14.52
|
122,630
|
|
|
1/28/2019
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.95
|
30.10
|
30.05
|
14.52
|
432,350
|
|
|
1/25/2019
|
-0.05 / -0.17%
|
30.05
|
30.05
|
29.90
|
30.00
|
29.99
|
14.47
|
90,800
|
|
|
1/24/2019
|
0.00 / 0.00%
|
30.05
|
30.10
|
29.90
|
30.05
|
29.98
|
14.49
|
467,645
|
|
|
1/23/2019
|
0.00 / 0.00%
|
30.05
|
30.10
|
29.95
|
30.05
|
30.02
|
14.49
|
98,760
|
|
|
1/22/2019
|
+0.20 / +0.67%
|
29.80
|
30.05
|
29.80
|
30.05
|
29.97
|
14.49
|
397,430
|
|
|
1/21/2019
|
0.00 / 0.00%
|
29.75
|
29.90
|
29.65
|
29.85
|
29.81
|
14.40
|
147,440
|
|
|
1/18/2019
|
-0.15 / -0.50%
|
29.85
|
30.00
|
29.60
|
29.85
|
29.85
|
14.40
|
165,200
|
|
|
1/17/2019
|
-0.05 / -0.17%
|
30.05
|
30.05
|
29.80
|
30.00
|
29.94
|
14.47
|
203,460
|
|
|
1/16/2019
|
0.00 / 0.00%
|
30.05
|
30.55
|
30.00
|
30.05
|
30.11
|
14.49
|
104,570
|
|
|
1/15/2019
|
-0.10 / -0.33%
|
30.10
|
30.15
|
29.85
|
30.05
|
30.01
|
14.49
|
169,990
|
|
|
1/14/2019
|
-0.35 / -1.15%
|
30.50
|
30.50
|
29.70
|
30.15
|
30.15
|
14.54
|
659,180
|
|
|
1/11/2019
|
-0.30 / -0.97%
|
30.75
|
30.80
|
30.45
|
30.50
|
30.65
|
14.71
|
178,890
|
|
|
1/10/2019
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.65
|
30.80
|
30.80
|
14.85
|
770,310
|
|
|
1/9/2019
|
-0.20 / -0.64%
|
31.00
|
31.05
|
30.80
|
30.90
|
30.86
|
14.90
|
611,130
|
|
|
1/8/2019
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.60
|
31.10
|
30.86
|
15.00
|
171,050
|
|
|
1/7/2019
|
-0.05 / -0.16%
|
31.15
|
31.20
|
30.30
|
31.10
|
30.84
|
15.00
|
131,920
|
|
|
1/4/2019
|
0.00 / 0.00%
|
31.05
|
31.15
|
29.70
|
31.15
|
30.55
|
15.02
|
156,980
|
|
|
1/3/2019
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.15
|
31.12
|
15.02
|
251,400
|
|
|
1/2/2019
|
-1.85 / -5.61%
|
32.20
|
32.80
|
31.15
|
31.15
|
31.91
|
15.02
|
87,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|