|
Closing price on 5/12/2016
|
|
| Open |
22.90 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
148,900 |
| Split-adjusted Price |
5.98 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.94
|
5.98
|
148,900
|
|
|
5/11/2016
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.71
|
5.98
|
77,730
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.49
|
5.90
|
111,270
|
|
|
5/9/2016
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.63
|
5.90
|
149,850
|
|
|
5/6/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.80
|
5.95
|
66,790
|
|
|
5/5/2016
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.77
|
5.95
|
83,840
|
|
|
5/4/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.91
|
5.98
|
466,568
|
|
|
4/29/2016
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.85
|
5.95
|
66,400
|
|
|
4/28/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.77
|
5.92
|
66,260
|
|
|
4/27/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.85
|
5.92
|
96,620
|
|
|
4/26/2016
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.95
|
5.98
|
69,200
|
|
|
4/25/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.98
|
5.98
|
84,670
|
|
|
4/22/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
5.98
|
161,060
|
|
|
4/21/2016
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.70
|
23.00
|
22.92
|
5.98
|
97,780
|
|
|
4/20/2016
|
-0.10 / -0.43%
|
22.80
|
23.10
|
22.60
|
22.90
|
22.82
|
5.95
|
162,640
|
|
|
4/19/2016
|
-0.50 / -2.13%
|
23.20
|
23.40
|
22.60
|
23.00
|
23.00
|
5.98
|
227,440
|
|
|
4/15/2016
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.50
|
23.50
|
23.63
|
6.11
|
158,710
|
|
|
4/14/2016
|
-0.40 / -1.66%
|
23.80
|
24.00
|
23.70
|
23.70
|
23.80
|
6.16
|
190,470
|
|
|
4/13/2016
|
+0.30 / +1.26%
|
23.70
|
24.20
|
23.70
|
24.10
|
24.03
|
6.26
|
614,970
|
|
|
4/12/2016
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
23.80
|
23.84
|
6.18
|
158,770
|
|
|
4/11/2016
|
+0.60 / +2.59%
|
23.20
|
24.20
|
23.20
|
23.80
|
23.75
|
6.18
|
648,980
|
|
|
4/8/2016
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.20
|
23.03
|
6.03
|
88,320
|
|
|
4/7/2016
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.15
|
6.05
|
82,670
|
|
|
4/6/2016
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.04
|
5.98
|
74,060
|
|
|
4/5/2016
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.15
|
6.00
|
78,460
|
|
|
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
|
|
|