|
Closing price on 3/14/2018
|
|
| Open |
35.30 |
| High |
35.60 |
| Low |
35.30 |
| Volume |
243,920 |
| Split-adjusted Price |
16.02 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
-0.60 / -1.67%
|
35.30
|
35.60
|
35.30
|
35.40
|
35.46
|
16.02
|
243,920
|
|
|
3/13/2018
|
+0.20 / +0.56%
|
35.20
|
36.20
|
35.20
|
36.00
|
35.95
|
16.30
|
340,040
|
|
|
3/12/2018
|
+1.00 / +2.87%
|
35.30
|
35.80
|
34.85
|
35.80
|
35.37
|
16.21
|
807,670
|
|
|
3/9/2018
|
-1.00 / -2.79%
|
35.80
|
35.80
|
34.70
|
34.80
|
35.11
|
15.75
|
334,400
|
|
|
3/8/2018
|
-0.20 / -0.56%
|
36.00
|
36.30
|
35.70
|
35.80
|
35.86
|
16.21
|
715,190
|
|
|
3/7/2018
|
-0.80 / -2.17%
|
35.60
|
36.30
|
35.60
|
36.00
|
35.88
|
16.30
|
647,290
|
|
|
3/6/2018
|
-0.65 / -1.74%
|
36.20
|
37.00
|
36.20
|
36.80
|
36.78
|
16.66
|
449,770
|
|
|
3/5/2018
|
+0.85 / +2.32%
|
36.80
|
38.00
|
36.75
|
37.45
|
37.25
|
16.95
|
1,008,870
|
|
|
3/2/2018
|
+1.60 / +4.57%
|
34.25
|
36.60
|
34.25
|
36.60
|
35.67
|
16.57
|
779,070
|
|
|
3/1/2018
|
+0.50 / +1.45%
|
34.15
|
35.40
|
34.15
|
35.00
|
35.00
|
15.84
|
569,340
|
|
|
2/28/2018
|
+1.60 / +4.86%
|
32.90
|
34.90
|
32.25
|
34.50
|
33.78
|
15.62
|
569,890
|
|
|
2/27/2018
|
-0.20 / -0.60%
|
33.10
|
33.10
|
32.10
|
32.90
|
32.28
|
14.89
|
598,690
|
|
|
2/26/2018
|
+0.20 / +0.61%
|
32.90
|
33.50
|
32.55
|
33.10
|
33.22
|
14.98
|
450,210
|
|
|
2/23/2018
|
+1.00 / +3.13%
|
31.90
|
33.00
|
31.80
|
32.90
|
32.33
|
14.89
|
428,760
|
|
|
2/22/2018
|
+0.20 / +0.63%
|
31.70
|
32.20
|
31.70
|
31.90
|
31.91
|
14.44
|
78,310
|
|
|
2/21/2018
|
+0.30 / +0.96%
|
31.60
|
32.45
|
31.50
|
31.70
|
31.76
|
14.35
|
127,810
|
|
|
2/13/2018
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.20
|
31.40
|
31.35
|
14.21
|
98,880
|
|
|
2/12/2018
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.10
|
31.40
|
31.32
|
14.21
|
329,630
|
|
|
2/9/2018
|
-0.30 / -0.95%
|
30.30
|
31.70
|
30.30
|
31.40
|
31.25
|
14.21
|
277,940
|
|
|
2/8/2018
|
0.00 / 0.00%
|
32.00
|
32.15
|
31.60
|
31.70
|
31.73
|
14.35
|
259,330
|
|
|
2/7/2018
|
+0.70 / +2.26%
|
31.30
|
32.90
|
31.30
|
31.70
|
32.01
|
14.35
|
202,190
|
|
|
2/6/2018
|
-1.50 / -4.62%
|
32.00
|
32.00
|
30.25
|
31.00
|
30.49
|
14.03
|
516,400
|
|
|
2/5/2018
|
-1.80 / -5.25%
|
33.30
|
34.00
|
32.40
|
32.50
|
33.27
|
14.71
|
371,750
|
|
|
2/2/2018
|
-0.20 / -0.58%
|
34.90
|
34.90
|
32.95
|
34.30
|
34.00
|
15.53
|
193,060
|
|
|
2/1/2018
|
0.00 / 0.00%
|
34.35
|
34.70
|
34.35
|
34.50
|
34.46
|
15.62
|
203,540
|
|
|
1/31/2018
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.40
|
34.50
|
34.68
|
15.62
|
215,340
|
|
|
1/30/2018
|
+0.40 / +1.17%
|
33.70
|
34.80
|
33.20
|
34.50
|
33.94
|
15.62
|
219,800
|
|
|
1/29/2018
|
-0.80 / -2.29%
|
34.40
|
35.10
|
33.30
|
34.10
|
34.03
|
15.44
|
229,490
|
|
|
1/26/2018
|
-0.05 / -0.14%
|
36.45
|
36.45
|
33.10
|
34.90
|
35.09
|
15.80
|
1,183,150
|
|
|
1/25/2018
|
+2.25 / +6.88%
|
33.50
|
34.95
|
32.70
|
34.95
|
34.42
|
15.82
|
1,548,080
|
|
|