|
|
Closing price on 3/1/2022
|
|
| Open |
53.00 |
| High |
54.30 |
| Low |
52.70 |
| Volume |
1,999,200 |
| Split-adjusted Price |
36.95 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+1.20 / +2.27%
|
53.00
|
54.30
|
52.70
|
54.10
|
53.78
|
36.95
|
1,999,200
|
|
|
2/28/2022
|
-0.40 / -0.75%
|
53.30
|
53.70
|
52.60
|
52.90
|
53.13
|
36.13
|
629,500
|
|
|
2/25/2022
|
+0.50 / +0.95%
|
53.00
|
53.80
|
53.00
|
53.30
|
53.42
|
36.40
|
790,700
|
|
|
2/24/2022
|
-1.30 / -2.40%
|
54.10
|
54.10
|
51.50
|
52.80
|
52.84
|
36.06
|
1,949,900
|
|
|
2/23/2022
|
+0.20 / +0.37%
|
53.90
|
54.70
|
53.40
|
54.10
|
54.18
|
36.95
|
1,019,700
|
|
|
2/22/2022
|
-0.30 / -0.55%
|
53.80
|
54.20
|
52.20
|
53.90
|
53.29
|
36.81
|
1,597,200
|
|
|
2/21/2022
|
+0.20 / +0.37%
|
54.00
|
54.80
|
54.00
|
54.20
|
54.28
|
37.02
|
789,600
|
|
|
2/18/2022
|
-0.90 / -1.64%
|
54.40
|
54.80
|
54.00
|
54.00
|
54.27
|
36.88
|
939,600
|
|
|
2/17/2022
|
+1.10 / +2.04%
|
53.90
|
54.90
|
53.30
|
54.90
|
54.30
|
37.50
|
2,016,000
|
|
|
2/16/2022
|
+0.30 / +0.56%
|
53.80
|
54.10
|
53.40
|
53.80
|
53.71
|
36.75
|
776,000
|
|
|
2/15/2022
|
+0.80 / +1.52%
|
52.60
|
53.60
|
52.40
|
53.50
|
53.01
|
36.54
|
1,621,100
|
|
|
2/14/2022
|
-0.10 / -0.19%
|
52.50
|
52.90
|
51.60
|
52.70
|
52.33
|
35.99
|
1,148,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
52.80
|
53.00
|
52.30
|
52.80
|
52.74
|
36.06
|
694,600
|
|
|
2/10/2022
|
-0.30 / -0.56%
|
53.00
|
53.50
|
52.10
|
52.80
|
52.58
|
36.06
|
1,182,100
|
|
|
2/9/2022
|
+2.70 / +5.36%
|
50.60
|
53.50
|
50.40
|
53.10
|
52.10
|
36.27
|
2,094,400
|
|
|
2/8/2022
|
-0.20 / -0.40%
|
50.70
|
50.80
|
50.20
|
50.40
|
50.49
|
34.42
|
749,500
|
|
|
2/7/2022
|
+0.60 / +1.20%
|
50.80
|
51.00
|
50.30
|
50.60
|
50.67
|
34.56
|
641,400
|
|
|
1/28/2022
|
-0.10 / -0.20%
|
50.00
|
50.80
|
49.70
|
50.00
|
50.16
|
34.15
|
767,200
|
|
|
1/27/2022
|
-0.30 / -0.60%
|
50.00
|
51.10
|
50.00
|
50.10
|
50.50
|
34.22
|
587,300
|
|
|
1/26/2022
|
+0.50 / +1.00%
|
50.40
|
51.00
|
49.70
|
50.40
|
50.31
|
34.42
|
1,357,000
|
|
|
1/25/2022
|
+0.80 / +1.63%
|
48.60
|
50.30
|
47.60
|
49.90
|
48.72
|
34.08
|
1,688,500
|
|
|
1/24/2022
|
-1.70 / -3.35%
|
51.10
|
51.10
|
49.00
|
49.10
|
49.86
|
33.54
|
1,344,000
|
|
|
1/21/2022
|
-0.90 / -1.74%
|
52.10
|
52.10
|
50.30
|
50.80
|
50.87
|
34.70
|
1,540,200
|
|
|
1/20/2022
|
-0.20 / -0.39%
|
52.00
|
52.50
|
51.20
|
51.70
|
51.94
|
35.31
|
1,078,000
|
|
|
1/19/2022
|
+1.40 / +2.77%
|
50.10
|
51.90
|
50.10
|
51.90
|
51.11
|
35.45
|
1,145,400
|
|
|
1/18/2022
|
+0.70 / +1.41%
|
49.10
|
51.00
|
49.10
|
50.50
|
50.25
|
34.49
|
1,918,100
|
|
|
1/17/2022
|
-3.70 / -6.92%
|
53.10
|
53.50
|
49.80
|
49.80
|
51.18
|
34.01
|
2,508,100
|
|
|
1/14/2022
|
0.00 / 0.00%
|
53.00
|
54.10
|
52.40
|
53.50
|
53.48
|
36.54
|
1,271,700
|
|
|
1/13/2022
|
-0.20 / -0.37%
|
54.20
|
54.70
|
52.70
|
53.50
|
53.24
|
36.54
|
3,725,300
|
|
|
1/12/2022
|
+0.70 / +1.32%
|
51.40
|
54.00
|
50.60
|
53.70
|
51.80
|
36.68
|
4,688,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|