|
|
Closing price on 4/4/2016
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
226,680 |
| Split-adjusted Price |
6.00 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.90
|
23.10
|
23.09
|
6.00
|
226,680
|
|
|
4/1/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.81
|
5.95
|
113,270
|
|
|
3/31/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.83
|
5.95
|
114,420
|
|
|
3/30/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.85
|
5.95
|
172,700
|
|
|
3/29/2016
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.00
|
22.99
|
5.98
|
239,730
|
|
|
3/28/2016
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.11
|
6.00
|
595,480
|
|
|
3/25/2016
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.01
|
5.98
|
165,530
|
|
|
3/24/2016
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.11
|
6.03
|
96,050
|
|
|
3/23/2016
|
+0.30 / +1.30%
|
22.90
|
23.40
|
22.90
|
23.40
|
23.29
|
6.08
|
414,210
|
|
|
3/22/2016
|
-0.20 / -0.86%
|
23.20
|
23.50
|
22.60
|
23.10
|
23.10
|
6.00
|
360,770
|
|
|
3/21/2016
|
-0.50 / -2.10%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.36
|
6.05
|
149,000
|
|
|
3/18/2016
|
-0.30 / -1.24%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.71
|
6.18
|
93,930
|
|
|
3/17/2016
|
+0.10 / +0.42%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.11
|
6.26
|
544,760
|
|
|
3/16/2016
|
+1.20 / +5.26%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.16
|
6.24
|
481,380
|
|
|
3/15/2016
|
+0.30 / +1.33%
|
22.90
|
23.10
|
22.70
|
22.80
|
22.89
|
5.92
|
1,280,170
|
|
|
3/14/2016
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.20
|
22.50
|
22.60
|
5.85
|
452,420
|
|
|
3/11/2016
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.63
|
5.90
|
138,260
|
|
|
3/10/2016
|
+1.00 / +4.63%
|
21.70
|
22.80
|
21.70
|
22.60
|
22.14
|
5.87
|
7,424,620
|
|
|
3/9/2016
|
+0.50 / +2.37%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.53
|
5.61
|
434,700
|
|
|
3/8/2016
|
+0.10 / +0.48%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.09
|
5.48
|
212,230
|
|
|
3/7/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.04
|
5.46
|
97,310
|
|
|
3/4/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.08
|
5.46
|
62,380
|
|
|
3/3/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.00
|
20.99
|
5.46
|
150,560
|
|
|
3/2/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.02
|
5.46
|
225,830
|
|
|
3/1/2016
|
-0.10 / -0.47%
|
21.10
|
21.20
|
21.00
|
21.00
|
21.07
|
5.46
|
87,140
|
|
|
2/29/2016
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.19
|
5.48
|
64,700
|
|
|
2/26/2016
|
+0.20 / +0.95%
|
21.10
|
21.40
|
21.10
|
21.30
|
21.33
|
5.53
|
128,370
|
|
|
2/25/2016
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.16
|
5.48
|
126,540
|
|
|
2/24/2016
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.29
|
5.51
|
145,490
|
|
|
2/23/2016
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.30
|
21.40
|
21.40
|
5.56
|
181,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|