|
|
Closing price on 3/9/2018
|
|
| Open |
35.80 |
| High |
35.80 |
| Low |
34.70 |
| Volume |
334,400 |
| Split-adjusted Price |
14.32 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
-1.00 / -2.79%
|
35.80
|
35.80
|
34.70
|
34.80
|
35.11
|
14.32
|
334,400
|
|
|
3/8/2018
|
-0.20 / -0.56%
|
36.00
|
36.30
|
35.70
|
35.80
|
35.86
|
14.73
|
715,190
|
|
|
3/7/2018
|
-0.80 / -2.17%
|
35.60
|
36.30
|
35.60
|
36.00
|
35.88
|
14.81
|
647,290
|
|
|
3/6/2018
|
-0.65 / -1.74%
|
36.20
|
37.00
|
36.20
|
36.80
|
36.78
|
15.14
|
449,770
|
|
|
3/5/2018
|
+0.85 / +2.32%
|
36.80
|
38.00
|
36.75
|
37.45
|
37.25
|
15.41
|
1,008,870
|
|
|
3/2/2018
|
+1.60 / +4.57%
|
34.25
|
36.60
|
34.25
|
36.60
|
35.67
|
15.06
|
779,070
|
|
|
3/1/2018
|
+0.50 / +1.45%
|
34.15
|
35.40
|
34.15
|
35.00
|
35.00
|
14.40
|
569,340
|
|
|
2/28/2018
|
+1.60 / +4.86%
|
32.90
|
34.90
|
32.25
|
34.50
|
33.78
|
14.20
|
569,890
|
|
|
2/27/2018
|
-0.20 / -0.60%
|
33.10
|
33.10
|
32.10
|
32.90
|
32.28
|
13.54
|
598,690
|
|
|
2/26/2018
|
+0.20 / +0.61%
|
32.90
|
33.50
|
32.55
|
33.10
|
33.22
|
13.62
|
450,210
|
|
|
2/23/2018
|
+1.00 / +3.13%
|
31.90
|
33.00
|
31.80
|
32.90
|
32.33
|
13.54
|
428,760
|
|
|
2/22/2018
|
+0.20 / +0.63%
|
31.70
|
32.20
|
31.70
|
31.90
|
31.91
|
13.13
|
78,310
|
|
|
2/21/2018
|
+0.30 / +0.96%
|
31.60
|
32.45
|
31.50
|
31.70
|
31.76
|
13.05
|
127,810
|
|
|
2/13/2018
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.20
|
31.40
|
31.35
|
12.92
|
98,880
|
|
|
2/12/2018
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.10
|
31.40
|
31.32
|
12.92
|
329,630
|
|
|
2/9/2018
|
-0.30 / -0.95%
|
30.30
|
31.70
|
30.30
|
31.40
|
31.25
|
12.92
|
277,940
|
|
|
2/8/2018
|
0.00 / 0.00%
|
32.00
|
32.15
|
31.60
|
31.70
|
31.73
|
13.05
|
259,330
|
|
|
2/7/2018
|
+0.70 / +2.26%
|
31.30
|
32.90
|
31.30
|
31.70
|
32.01
|
13.05
|
202,190
|
|
|
2/6/2018
|
-1.50 / -4.62%
|
32.00
|
32.00
|
30.25
|
31.00
|
30.49
|
12.76
|
516,400
|
|
|
2/5/2018
|
-1.80 / -5.25%
|
33.30
|
34.00
|
32.40
|
32.50
|
33.27
|
13.37
|
371,750
|
|
|
2/2/2018
|
-0.20 / -0.58%
|
34.90
|
34.90
|
32.95
|
34.30
|
34.00
|
14.11
|
193,060
|
|
|
2/1/2018
|
0.00 / 0.00%
|
34.35
|
34.70
|
34.35
|
34.50
|
34.46
|
14.20
|
203,540
|
|
|
1/31/2018
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.40
|
34.50
|
34.68
|
14.20
|
215,340
|
|
|
1/30/2018
|
+0.40 / +1.17%
|
33.70
|
34.80
|
33.20
|
34.50
|
33.94
|
14.20
|
219,800
|
|
|
1/29/2018
|
-0.80 / -2.29%
|
34.40
|
35.10
|
33.30
|
34.10
|
34.03
|
14.03
|
229,490
|
|
|
1/26/2018
|
-0.05 / -0.14%
|
36.45
|
36.45
|
33.10
|
34.90
|
35.09
|
14.36
|
1,183,150
|
|
|
1/25/2018
|
+2.25 / +6.88%
|
33.50
|
34.95
|
32.70
|
34.95
|
34.42
|
14.38
|
1,548,080
|
|
|
1/22/2018
|
+2.10 / +6.86%
|
31.90
|
32.70
|
31.00
|
32.70
|
32.11
|
13.46
|
1,447,480
|
|
|
1/19/2018
|
+1.40 / +4.79%
|
29.60
|
30.60
|
29.30
|
30.60
|
30.16
|
12.59
|
1,293,300
|
|
|
1/18/2018
|
+0.60 / +2.10%
|
28.40
|
29.20
|
28.40
|
29.20
|
28.92
|
12.02
|
387,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|