|
|
Closing price on 3/18/2022
|
|
| Open |
51.60 |
| High |
52.10 |
| Low |
51.00 |
| Volume |
1,461,100 |
| Split-adjusted Price |
34.83 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
-0.40 / -0.78%
|
51.60
|
52.10
|
51.00
|
51.00
|
51.33
|
34.83
|
1,461,100
|
|
|
3/17/2022
|
+0.80 / +1.58%
|
50.90
|
52.30
|
50.50
|
51.40
|
51.60
|
35.11
|
1,101,700
|
|
|
3/16/2022
|
+0.60 / +1.20%
|
50.30
|
51.00
|
49.95
|
50.60
|
50.39
|
34.56
|
721,100
|
|
|
3/15/2022
|
-0.20 / -0.40%
|
50.90
|
50.90
|
49.50
|
50.00
|
50.01
|
34.15
|
1,065,200
|
|
|
3/14/2022
|
-0.80 / -1.57%
|
50.90
|
51.20
|
49.20
|
50.20
|
50.15
|
34.29
|
1,213,700
|
|
|
3/11/2022
|
-0.50 / -0.97%
|
51.40
|
51.60
|
50.80
|
51.00
|
51.12
|
34.83
|
1,354,700
|
|
|
3/10/2022
|
+0.30 / +0.59%
|
51.60
|
52.20
|
51.50
|
51.50
|
51.86
|
35.18
|
635,900
|
|
|
3/9/2022
|
-0.90 / -1.73%
|
51.70
|
52.50
|
50.70
|
51.20
|
51.24
|
34.97
|
1,402,500
|
|
|
3/8/2022
|
-1.70 / -3.16%
|
53.00
|
53.40
|
52.10
|
52.10
|
52.61
|
35.59
|
1,741,700
|
|
|
3/7/2022
|
-0.80 / -1.47%
|
54.00
|
54.30
|
52.90
|
53.80
|
53.64
|
36.75
|
1,411,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
54.90
|
55.40
|
54.40
|
54.60
|
54.88
|
37.29
|
1,641,600
|
|
|
3/3/2022
|
+0.90 / +1.68%
|
54.30
|
54.80
|
53.80
|
54.60
|
54.37
|
37.29
|
1,261,000
|
|
|
3/2/2022
|
-0.40 / -0.74%
|
54.20
|
54.70
|
53.70
|
53.70
|
54.16
|
36.68
|
1,369,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
979,100
|
6.60
|
-4.35%
|
|
|
|
AGG
|
1,654,200
|
20.20
|
-3.58%
|
|
|
|
API
|
2,063,600
|
9.50
|
-6.86%
|
|
|
|
ASM
|
3,115,600
|
8.68
|
-3.88%
|
|
|
|
BCR
|
7,281,300
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,538,800
|
0.90
|
0.00%
|
|
|
|
BVL
|
26,300
|
19.90
|
-3.86%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
2,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 2:30:06 PM
|
|
|
|
|