|
|
Closing price on 2/28/2020
|
|
| Open |
24.40 |
| High |
24.70 |
| Low |
24.40 |
| Volume |
102,250 |
| Split-adjusted Price |
15.64 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.25 / -1.01%
|
24.40
|
24.70
|
24.40
|
24.55
|
24.48
|
15.64
|
102,250
|
|
|
2/27/2020
|
+0.30 / +1.22%
|
24.45
|
24.80
|
24.45
|
24.80
|
24.62
|
15.80
|
171,130
|
|
|
2/26/2020
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.40
|
24.50
|
24.48
|
15.61
|
86,790
|
|
|
2/25/2020
|
+0.35 / +1.44%
|
24.30
|
24.70
|
24.30
|
24.70
|
24.47
|
15.74
|
1,842,980
|
|
|
2/24/2020
|
-0.20 / -0.81%
|
24.30
|
24.50
|
24.20
|
24.35
|
24.32
|
15.52
|
445,530
|
|
|
2/21/2020
|
0.00 / 0.00%
|
24.55
|
24.65
|
24.40
|
24.55
|
24.55
|
15.64
|
400,170
|
|
|
2/20/2020
|
+0.05 / +0.20%
|
24.50
|
24.55
|
24.45
|
24.55
|
24.51
|
15.64
|
287,650
|
|
|
2/19/2020
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.40
|
24.50
|
24.45
|
15.61
|
938,710
|
|
|
2/18/2020
|
0.00 / 0.00%
|
24.50
|
24.55
|
24.35
|
24.50
|
24.46
|
15.61
|
681,170
|
|
|
2/17/2020
|
0.00 / 0.00%
|
24.25
|
24.50
|
24.25
|
24.50
|
24.35
|
15.61
|
296,120
|
|
|
2/14/2020
|
-0.40 / -1.61%
|
24.80
|
24.85
|
24.20
|
24.50
|
24.44
|
15.61
|
464,310
|
|
|
2/13/2020
|
-0.40 / -1.58%
|
25.10
|
25.20
|
24.85
|
24.90
|
24.95
|
15.87
|
102,180
|
|
|
2/12/2020
|
+0.30 / +1.20%
|
24.95
|
25.30
|
24.90
|
25.30
|
25.05
|
16.12
|
1,153,260
|
|
|
2/11/2020
|
+0.10 / +0.40%
|
24.85
|
25.00
|
24.80
|
25.00
|
24.90
|
15.93
|
152,870
|
|
|
2/10/2020
|
0.00 / 0.00%
|
24.85
|
24.90
|
24.70
|
24.90
|
24.81
|
15.87
|
106,900
|
|
|
2/7/2020
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.70
|
24.90
|
24.83
|
15.87
|
174,870
|
|
|
2/6/2020
|
+0.15 / +0.61%
|
24.75
|
24.95
|
24.50
|
24.90
|
24.78
|
15.87
|
262,650
|
|
|
2/5/2020
|
+0.05 / +0.20%
|
24.65
|
24.75
|
24.60
|
24.75
|
24.67
|
15.77
|
1,092,860
|
|
|
2/4/2020
|
0.00 / 0.00%
|
24.70
|
24.85
|
24.40
|
24.70
|
24.60
|
15.74
|
252,520
|
|
|
2/3/2020
|
-0.30 / -1.20%
|
24.30
|
24.80
|
24.00
|
24.70
|
24.44
|
15.74
|
241,080
|
|
|
1/31/2020
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.80
|
25.00
|
25.13
|
15.93
|
196,240
|
|
|
1/30/2020
|
-0.40 / -1.54%
|
25.70
|
25.80
|
25.20
|
25.50
|
25.43
|
16.25
|
185,620
|
|
|
1/22/2020
|
+0.05 / +0.19%
|
25.80
|
26.00
|
25.80
|
25.90
|
25.88
|
16.50
|
670,650
|
|
|
1/21/2020
|
+0.05 / +0.19%
|
25.75
|
25.90
|
25.50
|
25.85
|
25.69
|
16.47
|
381,440
|
|
|
1/20/2020
|
0.00 / 0.00%
|
25.75
|
25.80
|
25.65
|
25.80
|
25.71
|
16.44
|
75,490
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.77
|
16.44
|
79,520
|
|
|
1/16/2020
|
+0.20 / +0.78%
|
25.55
|
25.80
|
25.50
|
25.80
|
25.64
|
16.44
|
140,170
|
|
|
1/15/2020
|
0.00 / 0.00%
|
25.60
|
25.65
|
25.45
|
25.60
|
25.54
|
16.31
|
1,022,099
|
|
|
1/14/2020
|
0.00 / 0.00%
|
25.50
|
25.65
|
25.40
|
25.60
|
25.53
|
16.31
|
108,520
|
|
|
1/13/2020
|
0.00 / 0.00%
|
25.55
|
25.65
|
25.50
|
25.60
|
25.61
|
16.31
|
991,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|