|
|
Closing price on 3/21/2016
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.30 |
| Volume |
149,000 |
| Split-adjusted Price |
6.66 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2016
|
-0.50 / -2.10%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.36
|
6.66
|
149,000
|
|
|
3/18/2016
|
-0.30 / -1.24%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.71
|
6.80
|
93,930
|
|
|
3/17/2016
|
+0.10 / +0.42%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.11
|
6.89
|
544,760
|
|
|
3/16/2016
|
+1.20 / +5.26%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.16
|
6.86
|
481,380
|
|
|
3/15/2016
|
+0.30 / +1.33%
|
22.90
|
23.10
|
22.70
|
22.80
|
22.89
|
6.52
|
1,280,170
|
|
|
3/14/2016
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.20
|
22.50
|
22.60
|
6.43
|
452,420
|
|
|
3/11/2016
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.63
|
6.49
|
138,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|