|
|
Closing price on 3/11/2019
|
|
| Open |
30.60 |
| High |
31.05 |
| Low |
30.50 |
| Volume |
156,780 |
| Split-adjusted Price |
14.97 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
+0.45 / +1.47%
|
30.60
|
31.05
|
30.50
|
31.05
|
30.78
|
14.97
|
156,780
|
|
|
3/8/2019
|
-0.40 / -1.29%
|
30.95
|
30.95
|
30.30
|
30.60
|
30.55
|
14.76
|
553,310
|
|
|
3/7/2019
|
-0.40 / -1.27%
|
31.40
|
31.50
|
31.00
|
31.00
|
31.17
|
14.95
|
280,510
|
|
|
3/6/2019
|
-0.45 / -1.41%
|
31.85
|
31.90
|
31.00
|
31.40
|
31.56
|
15.14
|
180,970
|
|
|
3/5/2019
|
-0.15 / -0.47%
|
32.00
|
32.10
|
31.80
|
31.85
|
31.91
|
15.36
|
190,650
|
|
|
3/4/2019
|
+1.00 / +3.23%
|
31.10
|
32.60
|
31.10
|
32.00
|
31.98
|
15.43
|
562,140
|
|
|
3/1/2019
|
+0.20 / +0.65%
|
30.80
|
31.10
|
30.75
|
31.00
|
30.91
|
14.95
|
156,220
|
|
|
2/28/2019
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.80
|
30.80
|
30.95
|
14.85
|
125,290
|
|
|
2/27/2019
|
-0.20 / -0.64%
|
31.15
|
31.80
|
30.80
|
31.00
|
31.20
|
14.95
|
651,580
|
|
|
2/26/2019
|
+0.20 / +0.65%
|
31.00
|
31.40
|
31.00
|
31.20
|
31.20
|
15.05
|
221,550
|
|
|
2/25/2019
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.85
|
31.00
|
30.95
|
14.95
|
92,330
|
|
|
2/22/2019
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.90
|
31.00
|
31.09
|
14.95
|
147,320
|
|
|
2/21/2019
|
+0.05 / +0.16%
|
31.20
|
31.30
|
31.10
|
31.20
|
31.18
|
15.05
|
169,000
|
|
|
2/20/2019
|
+0.25 / +0.81%
|
30.85
|
31.30
|
30.60
|
31.15
|
30.99
|
15.02
|
275,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|