|
|
Closing price on 3/10/2016
|
|
| Open |
21.70 |
| High |
22.80 |
| Low |
21.70 |
| Volume |
7,424,620 |
| Split-adjusted Price |
6.46 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
+1.00 / +4.63%
|
21.70
|
22.80
|
21.70
|
22.60
|
22.14
|
6.46
|
7,424,620
|
|
|
3/9/2016
|
+0.50 / +2.37%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.53
|
6.17
|
434,700
|
|
|
3/8/2016
|
+0.10 / +0.48%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.09
|
6.03
|
212,230
|
|
|
3/7/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.04
|
6.00
|
97,310
|
|
|
3/4/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.08
|
6.00
|
62,380
|
|
|
3/3/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.00
|
20.99
|
6.00
|
150,560
|
|
|
3/2/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.02
|
6.00
|
225,830
|
|
|
3/1/2016
|
-0.10 / -0.47%
|
21.10
|
21.20
|
21.00
|
21.00
|
21.07
|
6.00
|
87,140
|
|
|
2/29/2016
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.19
|
6.03
|
64,700
|
|
|
2/26/2016
|
+0.20 / +0.95%
|
21.10
|
21.40
|
21.10
|
21.30
|
21.33
|
6.09
|
128,370
|
|
|
2/25/2016
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.16
|
6.03
|
126,540
|
|
|
2/24/2016
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.29
|
6.06
|
145,490
|
|
|
2/23/2016
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.30
|
21.40
|
21.40
|
6.12
|
181,950
|
|
|
2/22/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.43
|
6.15
|
82,240
|
|
|
2/19/2016
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.45
|
6.15
|
201,550
|
|
|
2/18/2016
|
+0.40 / +1.90%
|
21.00
|
21.60
|
21.00
|
21.40
|
21.28
|
6.12
|
305,790
|
|
|
2/17/2016
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
21.00
|
21.00
|
6.00
|
101,510
|
|
|
2/16/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.91
|
6.00
|
47,690
|
|
|
2/15/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.89
|
6.00
|
41,450
|
|
|
2/5/2016
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.90
|
6.00
|
64,580
|
|
|
2/4/2016
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.79
|
5.95
|
73,610
|
|
|
2/3/2016
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.61
|
5.92
|
99,690
|
|
|
2/2/2016
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.66
|
5.89
|
136,780
|
|
|
2/1/2016
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.86
|
5.92
|
157,210
|
|
|
1/29/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.95
|
6.00
|
122,590
|
|
|
1/28/2016
|
-0.10 / -0.47%
|
21.10
|
21.40
|
21.00
|
21.00
|
21.19
|
6.00
|
301,060
|
|
|
1/27/2016
|
+1.00 / +4.98%
|
20.20
|
21.30
|
20.20
|
21.10
|
20.60
|
6.03
|
279,950
|
|
|
1/26/2016
|
-0.10 / -0.50%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.14
|
5.75
|
956,670
|
|
|
1/25/2016
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.21
|
5.77
|
108,060
|
|
|
1/22/2016
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.02
|
5.75
|
164,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,033,800
|
8.50
|
0.00%
|
|
|
|
AGG
|
162,100
|
15.80
|
-0.63%
|
|
|
|
API
|
2,210,000
|
7.00
|
6.06%
|
|
|
|
ASM
|
329,400
|
7.14
|
-0.14%
|
|
|
|
BCR
|
1,470,600
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
4,800
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|