|
|
Closing price on 5/11/2020
|
|
| Open |
21.35 |
| High |
21.40 |
| Low |
21.25 |
| Volume |
4,769,000 |
| Split-adjusted Price |
12.37 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
0.00 / 0.00%
|
21.35
|
21.40
|
21.25
|
21.35
|
21.34
|
12.37
|
4,769,000
|
|
|
5/8/2020
|
+0.20 / +0.95%
|
21.25
|
21.40
|
21.20
|
21.35
|
21.35
|
12.37
|
10,027,960
|
|
|
5/7/2020
|
+0.15 / +0.71%
|
21.10
|
21.25
|
21.05
|
21.15
|
21.17
|
12.25
|
6,995,220
|
|
|
5/6/2020
|
0.00 / 0.00%
|
21.05
|
21.15
|
20.70
|
21.00
|
21.08
|
12.17
|
1,538,500
|
|
|
5/5/2020
|
+0.10 / +0.48%
|
20.95
|
21.10
|
20.90
|
21.00
|
21.03
|
12.17
|
952,670
|
|
|
5/4/2020
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.91
|
12.11
|
532,680
|
|
|
4/29/2020
|
+0.40 / +1.95%
|
20.55
|
21.00
|
20.55
|
20.95
|
20.85
|
12.14
|
876,730
|
|
|
4/28/2020
|
+0.05 / +0.24%
|
20.55
|
20.65
|
20.45
|
20.55
|
20.55
|
11.90
|
409,390
|
|
|
4/27/2020
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.45
|
20.50
|
20.53
|
11.88
|
524,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.50
|
11.88
|
378,450
|
|
|
4/23/2020
|
+0.05 / +0.24%
|
20.40
|
20.55
|
20.25
|
20.50
|
20.40
|
11.88
|
445,860
|
|
|
4/22/2020
|
+0.05 / +0.25%
|
20.20
|
20.50
|
19.80
|
20.45
|
20.24
|
11.85
|
567,860
|
|
|
4/21/2020
|
-0.50 / -2.39%
|
20.80
|
20.80
|
19.70
|
20.40
|
20.29
|
11.82
|
694,050
|
|
|
4/20/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.95
|
12.11
|
559,680
|
|
|
4/17/2020
|
+0.30 / +1.46%
|
20.65
|
21.00
|
20.65
|
20.90
|
20.83
|
12.11
|
950,520
|
|
|
4/16/2020
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
11.93
|
517,930
|
|
|
4/15/2020
|
+0.45 / +2.23%
|
20.40
|
20.65
|
20.40
|
20.65
|
20.57
|
11.96
|
559,480
|
|
|
4/14/2020
|
+0.05 / +0.25%
|
20.10
|
20.60
|
20.10
|
20.20
|
20.33
|
11.70
|
502,130
|
|
|
4/13/2020
|
+0.25 / +1.26%
|
19.60
|
20.40
|
19.60
|
20.15
|
20.08
|
11.67
|
735,890
|
|
|
4/10/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.50
|
19.90
|
19.85
|
11.53
|
234,330
|
|
|
4/9/2020
|
+0.50 / +2.56%
|
19.50
|
20.10
|
19.50
|
20.00
|
19.91
|
11.59
|
648,850
|
|
|
4/8/2020
|
+0.80 / +4.28%
|
18.50
|
19.80
|
18.50
|
19.50
|
19.23
|
11.30
|
945,510
|
|
|
4/7/2020
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.40
|
18.70
|
18.69
|
10.83
|
966,250
|
|
|
4/6/2020
|
+0.40 / +2.19%
|
18.30
|
19.00
|
18.05
|
18.70
|
18.45
|
10.83
|
780,740
|
|
|
4/3/2020
|
-0.10 / -0.54%
|
18.60
|
18.65
|
18.10
|
18.30
|
18.35
|
10.60
|
805,210
|
|
|
4/1/2020
|
-0.10 / -0.54%
|
18.50
|
18.55
|
18.00
|
18.40
|
18.34
|
10.66
|
256,170
|
|
|
3/31/2020
|
-0.30 / -1.60%
|
18.80
|
19.00
|
17.50
|
18.50
|
18.35
|
10.72
|
317,340
|
|
|
3/30/2020
|
-0.65 / -3.34%
|
19.20
|
19.35
|
18.70
|
18.80
|
18.92
|
10.89
|
173,010
|
|
|
3/27/2020
|
+0.10 / +0.52%
|
19.40
|
19.55
|
19.30
|
19.45
|
19.41
|
11.27
|
161,610
|
|
|
3/26/2020
|
0.00 / 0.00%
|
19.40
|
20.20
|
19.30
|
19.35
|
19.61
|
11.21
|
627,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|