|
Closing price on 4/22/2019
|
|
| Open |
31.60 |
| High |
31.70 |
| Low |
31.35 |
| Volume |
150,380 |
| Split-adjusted Price |
15.19 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
-0.10 / -0.32%
|
31.60
|
31.70
|
31.35
|
31.50
|
31.45
|
15.19
|
150,380
|
|
|
4/19/2019
|
-0.05 / -0.16%
|
31.70
|
31.80
|
31.40
|
31.60
|
31.54
|
15.24
|
121,350
|
|
|
4/18/2019
|
+0.15 / +0.48%
|
31.50
|
32.00
|
31.40
|
31.65
|
31.69
|
15.26
|
234,820
|
|
|
4/17/2019
|
0.00 / 0.00%
|
31.60
|
31.70
|
31.35
|
31.50
|
31.50
|
15.19
|
274,420
|
|
|
4/16/2019
|
-0.40 / -1.25%
|
31.60
|
31.80
|
31.40
|
31.50
|
31.51
|
15.19
|
52,080
|
|
|
4/12/2019
|
+0.85 / +2.74%
|
31.40
|
32.00
|
31.20
|
31.90
|
31.67
|
15.38
|
131,130
|
|
|
4/11/2019
|
-0.25 / -0.80%
|
31.30
|
31.70
|
30.95
|
31.05
|
31.06
|
14.97
|
498,860
|
|
|
4/10/2019
|
-0.20 / -0.63%
|
31.45
|
31.70
|
31.05
|
31.30
|
31.35
|
15.10
|
760,980
|
|
|
4/9/2019
|
-0.70 / -2.17%
|
32.30
|
32.40
|
31.50
|
31.50
|
31.80
|
15.19
|
652,470
|
|
|
4/8/2019
|
-0.40 / -1.23%
|
32.30
|
32.70
|
32.00
|
32.20
|
32.28
|
15.53
|
297,610
|
|
|
4/5/2019
|
+0.65 / +2.03%
|
31.95
|
33.10
|
31.55
|
32.60
|
32.46
|
15.72
|
358,260
|
|
|
4/4/2019
|
+0.05 / +0.16%
|
31.90
|
32.20
|
31.90
|
31.95
|
32.02
|
15.41
|
135,620
|
|
|
4/3/2019
|
-0.30 / -0.93%
|
32.20
|
32.20
|
31.90
|
31.90
|
32.09
|
15.38
|
448,530
|
|
|
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
|
|
|