|
|
Closing price on 4/19/2017
|
|
| Open |
25.10 |
| High |
25.70 |
| Low |
25.05 |
| Volume |
170,660 |
| Split-adjusted Price |
9.77 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.05
|
25.60
|
25.36
|
9.77
|
170,660
|
|
|
4/18/2017
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.90
|
25.10
|
24.97
|
9.58
|
244,790
|
|
|
4/17/2017
|
+0.20 / +0.81%
|
24.90
|
25.20
|
24.80
|
25.00
|
24.98
|
9.54
|
145,770
|
|
|
4/14/2017
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.60
|
24.80
|
24.75
|
9.46
|
91,550
|
|
|
4/13/2017
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.70
|
25.00
|
24.85
|
9.54
|
1,154,320
|
|
|
4/12/2017
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.00
|
9.54
|
128,740
|
|
|
4/11/2017
|
+0.15 / +0.61%
|
24.80
|
25.80
|
24.75
|
24.90
|
25.10
|
9.50
|
256,050
|
|
|
4/10/2017
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.60
|
24.75
|
24.71
|
9.44
|
77,660
|
|
|
4/7/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.80
|
9.42
|
112,800
|
|
|
4/5/2017
|
-0.30 / -1.19%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.08
|
9.54
|
131,560
|
|
|
4/4/2017
|
-0.30 / -1.17%
|
25.70
|
25.80
|
25.30
|
25.30
|
25.52
|
9.65
|
99,890
|
|
|
4/3/2017
|
+0.25 / +0.99%
|
25.30
|
25.70
|
25.30
|
25.60
|
25.53
|
9.77
|
64,190
|
|
|
3/31/2017
|
-0.05 / -0.20%
|
25.30
|
25.50
|
25.25
|
25.35
|
25.39
|
9.67
|
46,790
|
|
|
3/30/2017
|
0.00 / 0.00%
|
25.20
|
25.60
|
25.20
|
25.40
|
25.40
|
9.69
|
58,460
|
|
|
3/29/2017
|
-0.45 / -1.74%
|
25.85
|
25.85
|
25.15
|
25.40
|
25.39
|
9.69
|
41,000
|
|
|
3/28/2017
|
+1.65 / +6.82%
|
24.30
|
25.85
|
24.30
|
25.85
|
25.00
|
9.86
|
226,110
|
|
|
3/27/2017
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.24
|
9.23
|
1,119,660
|
|
|
3/24/2017
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.19
|
9.23
|
42,500
|
|
|
3/23/2017
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.16
|
9.23
|
2,096,730
|
|
|
3/22/2017
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.22
|
9.23
|
138,840
|
|
|
3/21/2017
|
-0.25 / -1.02%
|
24.45
|
24.45
|
24.00
|
24.20
|
24.25
|
9.23
|
114,000
|
|
|
3/20/2017
|
+0.15 / +0.62%
|
24.30
|
25.10
|
24.30
|
24.45
|
24.66
|
9.33
|
98,420
|
|
|
3/17/2017
|
+0.10 / +0.41%
|
24.20
|
25.20
|
24.20
|
24.30
|
24.69
|
9.27
|
169,140
|
|
|
3/16/2017
|
+0.90 / +3.86%
|
23.20
|
24.20
|
23.10
|
24.20
|
23.59
|
9.23
|
276,080
|
|
|
3/15/2017
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.10
|
23.30
|
23.22
|
8.89
|
224,820
|
|
|
3/14/2017
|
0.00 / 0.00%
|
23.10
|
23.15
|
23.00
|
23.10
|
23.11
|
8.81
|
220,060
|
|
|
3/13/2017
|
-0.20 / -0.86%
|
23.30
|
23.40
|
22.90
|
23.10
|
23.27
|
8.81
|
282,630
|
|
|
3/10/2017
|
+0.05 / +0.22%
|
23.00
|
23.40
|
23.00
|
23.30
|
23.24
|
8.89
|
36,310
|
|
|
3/9/2017
|
-0.25 / -1.06%
|
23.50
|
23.50
|
23.20
|
23.25
|
23.33
|
8.87
|
123,850
|
|
|
3/8/2017
|
+0.05 / +0.21%
|
23.45
|
23.55
|
23.20
|
23.50
|
23.41
|
8.96
|
99,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|