|
|
Closing price on 3/3/2017
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
143,990 |
| Split-adjusted Price |
8.89 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.80
|
23.30
|
23.15
|
8.89
|
143,990
|
|
|
3/2/2017
|
+0.80 / +3.57%
|
23.30
|
23.30
|
22.50
|
23.20
|
23.00
|
8.85
|
325,450
|
|
|
3/1/2017
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.90
|
22.40
|
22.20
|
8.55
|
166,560
|
|
|
2/28/2017
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.88
|
8.35
|
573,860
|
|
|
2/27/2017
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.84
|
8.35
|
41,200
|
|
|
2/24/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.60
|
21.90
|
21.74
|
8.35
|
84,870
|
|
|
2/23/2017
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.60
|
22.00
|
21.80
|
8.39
|
84,940
|
|
|
2/22/2017
|
-0.30 / -1.35%
|
22.60
|
22.60
|
21.80
|
22.00
|
22.10
|
8.39
|
78,220
|
|
|
2/21/2017
|
+0.80 / +3.72%
|
21.30
|
22.90
|
21.30
|
22.30
|
22.06
|
8.51
|
522,340
|
|
|
2/20/2017
|
0.00 / 0.00%
|
21.50
|
21.60
|
20.80
|
21.50
|
21.34
|
8.20
|
290,110
|
|
|
2/17/2017
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.34
|
8.20
|
61,100
|
|
|
2/16/2017
|
+1.20 / +5.91%
|
20.50
|
21.70
|
20.40
|
21.50
|
21.40
|
8.20
|
155,430
|
|
|
2/15/2017
|
+0.10 / +0.50%
|
20.20
|
20.90
|
20.10
|
20.30
|
20.39
|
7.74
|
2,490,722
|
|
|
2/14/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.14
|
7.71
|
150,950
|
|
|
2/13/2017
|
+0.40 / +2.03%
|
19.70
|
20.10
|
19.65
|
20.10
|
19.89
|
7.67
|
173,920
|
|
|
2/10/2017
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.65
|
7.52
|
136,000
|
|
|
2/9/2017
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.40
|
19.60
|
19.59
|
7.48
|
153,270
|
|
|
2/8/2017
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.38
|
7.40
|
139,250
|
|
|
2/7/2017
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.50
|
7.44
|
122,100
|
|
|
2/6/2017
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.55
|
19.60
|
19.59
|
7.48
|
53,130
|
|
|
2/3/2017
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.65
|
19.70
|
19.68
|
7.52
|
1,061,850
|
|
|
2/2/2017
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.73
|
7.55
|
35,380
|
|
|
1/25/2017
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.30
|
19.70
|
19.38
|
7.52
|
322,400
|
|
|
1/24/2017
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.54
|
7.44
|
158,190
|
|
|
1/23/2017
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.65
|
19.70
|
19.69
|
7.52
|
33,360
|
|
|
1/20/2017
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.73
|
7.55
|
53,270
|
|
|
1/19/2017
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.70
|
19.70
|
19.72
|
7.52
|
384,690
|
|
|
1/18/2017
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.73
|
7.52
|
373,330
|
|
|
1/17/2017
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.70
|
19.80
|
19.75
|
7.55
|
132,420
|
|
|
1/16/2017
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.77
|
7.55
|
101,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|