|
Closing price on 4/2/2019
|
|
| Open |
32.00 |
| High |
33.35 |
| Low |
31.85 |
| Volume |
587,480 |
| Split-adjusted Price |
15.53 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
+0.20 / +0.63%
|
32.00
|
33.35
|
31.85
|
32.20
|
32.55
|
15.53
|
587,480
|
|
|
4/1/2019
|
+0.30 / +0.95%
|
31.70
|
32.10
|
31.65
|
32.00
|
31.96
|
15.43
|
199,600
|
|
|
3/29/2019
|
-0.40 / -1.25%
|
32.30
|
32.30
|
31.70
|
31.70
|
31.92
|
15.29
|
194,020
|
|
|
3/28/2019
|
+1.00 / +3.22%
|
31.10
|
32.40
|
31.05
|
32.10
|
31.91
|
15.48
|
423,690
|
|
|
3/27/2019
|
+0.10 / +0.32%
|
31.00
|
31.35
|
31.00
|
31.10
|
31.17
|
15.00
|
72,790
|
|
|
3/26/2019
|
+0.30 / +0.98%
|
30.80
|
31.10
|
30.80
|
31.00
|
30.96
|
14.95
|
110,200
|
|
|
3/25/2019
|
-0.70 / -2.23%
|
31.20
|
31.20
|
30.50
|
30.70
|
30.96
|
14.81
|
239,460
|
|
|
3/22/2019
|
-0.15 / -0.48%
|
31.50
|
31.55
|
31.35
|
31.40
|
31.45
|
15.14
|
178,570
|
|
|
3/21/2019
|
-0.05 / -0.16%
|
31.70
|
31.80
|
31.30
|
31.55
|
31.56
|
15.22
|
209,480
|
|
|
3/20/2019
|
+0.10 / +0.32%
|
31.50
|
31.75
|
31.45
|
31.60
|
31.57
|
15.24
|
217,840
|
|
|
3/19/2019
|
+0.30 / +0.96%
|
31.20
|
31.85
|
31.20
|
31.50
|
31.56
|
15.19
|
275,540
|
|
|
3/18/2019
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.20
|
31.20
|
31.24
|
15.05
|
101,670
|
|
|
3/15/2019
|
+0.05 / +0.16%
|
31.05
|
31.20
|
31.05
|
31.20
|
31.13
|
15.05
|
146,140
|
|
|
3/14/2019
|
-0.05 / -0.16%
|
31.20
|
31.20
|
30.95
|
31.15
|
31.08
|
15.02
|
132,150
|
|
|
3/13/2019
|
-0.30 / -0.95%
|
31.15
|
31.50
|
30.95
|
31.20
|
31.12
|
15.05
|
188,400
|
|
|
3/12/2019
|
+0.45 / +1.45%
|
31.05
|
31.50
|
31.05
|
31.50
|
31.21
|
15.19
|
259,748
|
|
|
3/11/2019
|
+0.45 / +1.47%
|
30.60
|
31.05
|
30.50
|
31.05
|
30.78
|
14.97
|
156,780
|
|
|
3/8/2019
|
-0.40 / -1.29%
|
30.95
|
30.95
|
30.30
|
30.60
|
30.55
|
14.76
|
553,310
|
|
|
3/7/2019
|
-0.40 / -1.27%
|
31.40
|
31.50
|
31.00
|
31.00
|
31.17
|
14.95
|
280,510
|
|
|
3/6/2019
|
-0.45 / -1.41%
|
31.85
|
31.90
|
31.00
|
31.40
|
31.56
|
15.14
|
180,970
|
|
|
3/5/2019
|
-0.15 / -0.47%
|
32.00
|
32.10
|
31.80
|
31.85
|
31.91
|
15.36
|
190,650
|
|
|
3/4/2019
|
+1.00 / +3.23%
|
31.10
|
32.60
|
31.10
|
32.00
|
31.98
|
15.43
|
562,140
|
|
|
3/1/2019
|
+0.20 / +0.65%
|
30.80
|
31.10
|
30.75
|
31.00
|
30.91
|
14.95
|
156,220
|
|
|
2/28/2019
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.80
|
30.80
|
30.95
|
14.85
|
125,290
|
|
|
2/27/2019
|
-0.20 / -0.64%
|
31.15
|
31.80
|
30.80
|
31.00
|
31.20
|
14.95
|
651,580
|
|
|
2/26/2019
|
+0.20 / +0.65%
|
31.00
|
31.40
|
31.00
|
31.20
|
31.20
|
15.05
|
221,550
|
|
|
2/25/2019
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.85
|
31.00
|
30.95
|
14.95
|
92,330
|
|
|
2/22/2019
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.90
|
31.00
|
31.09
|
14.95
|
147,320
|
|
|
2/21/2019
|
+0.05 / +0.16%
|
31.20
|
31.30
|
31.10
|
31.20
|
31.18
|
15.05
|
169,000
|
|
|
2/20/2019
|
+0.25 / +0.81%
|
30.85
|
31.30
|
30.60
|
31.15
|
30.99
|
15.02
|
275,600
|
|
|