|
|
Closing price on 3/10/2021
|
|
| Open |
30.85 |
| High |
32.50 |
| Low |
30.60 |
| Volume |
1,965,600 |
| Split-adjusted Price |
19.68 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
+0.90 / +2.92%
|
30.85
|
32.50
|
30.60
|
31.70
|
31.60
|
19.68
|
1,965,600
|
|
|
3/9/2021
|
-0.30 / -0.96%
|
31.00
|
31.05
|
30.20
|
30.80
|
30.68
|
19.12
|
1,904,700
|
|
|
3/8/2021
|
-0.35 / -1.11%
|
31.50
|
31.90
|
30.85
|
31.10
|
31.21
|
19.31
|
2,586,100
|
|
|
3/5/2021
|
-0.50 / -1.56%
|
31.70
|
31.70
|
30.85
|
31.45
|
31.14
|
19.53
|
2,104,000
|
|
|
3/4/2021
|
-0.85 / -2.59%
|
32.80
|
32.95
|
31.30
|
31.95
|
32.36
|
19.84
|
1,164,500
|
|
|
3/3/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.65
|
32.80
|
32.81
|
20.37
|
1,721,500
|
|
|
3/2/2021
|
+0.30 / +0.92%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.75
|
20.37
|
1,486,300
|
|
|
3/1/2021
|
+0.60 / +1.88%
|
32.20
|
32.50
|
31.90
|
32.50
|
32.22
|
20.18
|
1,398,800
|
|
|
2/26/2021
|
-0.50 / -1.54%
|
31.80
|
32.10
|
31.50
|
31.90
|
31.80
|
19.81
|
2,163,800
|
|
|
2/25/2021
|
-0.50 / -1.52%
|
32.90
|
33.10
|
32.00
|
32.40
|
32.36
|
20.12
|
2,183,500
|
|
|
2/24/2021
|
-0.60 / -1.79%
|
33.50
|
33.80
|
32.70
|
32.90
|
33.28
|
20.43
|
1,532,000
|
|
|
2/23/2021
|
-0.40 / -1.18%
|
33.70
|
34.10
|
33.30
|
33.50
|
33.52
|
20.80
|
1,473,800
|
|
|
2/22/2021
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.35
|
33.90
|
33.88
|
21.05
|
1,228,100
|
|
|
2/19/2021
|
-0.40 / -1.17%
|
33.50
|
34.30
|
33.50
|
33.90
|
33.82
|
21.05
|
661,100
|
|
|
2/18/2021
|
+0.80 / +2.39%
|
33.60
|
34.50
|
32.90
|
34.30
|
33.87
|
21.30
|
1,436,800
|
|
|
2/17/2021
|
+1.60 / +5.02%
|
32.60
|
34.00
|
32.20
|
33.50
|
32.90
|
20.80
|
742,200
|
|
|
2/9/2021
|
+0.90 / +2.90%
|
31.00
|
32.00
|
30.80
|
31.90
|
31.16
|
19.81
|
1,865,400
|
|
|
2/8/2021
|
-1.75 / -5.34%
|
33.00
|
33.00
|
30.50
|
31.00
|
31.17
|
19.25
|
2,232,000
|
|
|
2/5/2021
|
+0.05 / +0.15%
|
32.70
|
33.20
|
32.50
|
32.75
|
32.95
|
20.34
|
1,443,500
|
|
|
2/4/2021
|
+1.05 / +3.32%
|
31.90
|
32.90
|
31.25
|
32.70
|
32.00
|
20.30
|
1,511,500
|
|
|
2/3/2021
|
+1.10 / +3.60%
|
31.00
|
32.65
|
30.65
|
31.65
|
31.97
|
19.65
|
1,430,500
|
|
|
2/2/2021
|
+0.65 / +2.17%
|
29.30
|
31.35
|
28.50
|
30.55
|
29.79
|
18.97
|
2,357,700
|
|
|
2/1/2021
|
-2.00 / -6.27%
|
32.10
|
32.20
|
29.80
|
29.90
|
30.89
|
18.57
|
1,581,100
|
|
|
1/29/2021
|
0.00 / 0.00%
|
30.30
|
34.10
|
30.30
|
31.90
|
32.30
|
19.81
|
1,301,000
|
|
|
1/28/2021
|
-2.35 / -6.86%
|
32.10
|
33.00
|
31.90
|
31.90
|
31.90
|
19.81
|
1,491,900
|
|
|
1/27/2021
|
-0.55 / -1.58%
|
34.20
|
35.00
|
33.50
|
34.25
|
34.27
|
21.27
|
1,654,300
|
|
|
1/26/2021
|
-0.70 / -1.97%
|
35.60
|
35.80
|
34.05
|
34.80
|
34.95
|
21.61
|
1,425,600
|
|
|
1/25/2021
|
+1.55 / +4.57%
|
33.95
|
35.60
|
33.90
|
35.50
|
34.32
|
22.04
|
1,970,600
|
|
|
1/22/2021
|
+0.95 / +2.88%
|
33.00
|
34.15
|
32.90
|
33.95
|
33.80
|
21.08
|
1,662,300
|
|
|
1/21/2021
|
+0.20 / +0.61%
|
33.10
|
33.35
|
32.30
|
33.00
|
32.96
|
20.49
|
1,051,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|