|
|
Closing price on 5/19/2017
|
|
| Open |
27.00 |
| High |
27.40 |
| Low |
26.60 |
| Volume |
353,240 |
| Split-adjusted Price |
10.17 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.75 / -2.74%
|
27.00
|
27.40
|
26.60
|
26.65
|
26.89
|
10.17
|
353,240
|
|
|
5/18/2017
|
-0.75 / -2.66%
|
28.00
|
28.00
|
27.30
|
27.40
|
27.53
|
10.45
|
169,270
|
|
|
5/17/2017
|
+0.15 / +0.54%
|
27.70
|
28.20
|
27.70
|
28.15
|
27.92
|
10.74
|
186,860
|
|
|
5/16/2017
|
+0.20 / +0.72%
|
27.80
|
29.35
|
27.60
|
28.00
|
28.29
|
10.68
|
615,970
|
|
|
5/15/2017
|
+0.45 / +1.65%
|
27.30
|
27.90
|
27.30
|
27.80
|
27.79
|
10.61
|
320,100
|
|
|
5/12/2017
|
+0.15 / +0.55%
|
27.00
|
28.20
|
27.00
|
27.35
|
27.53
|
10.43
|
316,490
|
|
|
5/11/2017
|
-0.30 / -1.09%
|
27.40
|
27.40
|
27.00
|
27.20
|
27.17
|
10.38
|
123,910
|
|
|
5/10/2017
|
-0.15 / -0.54%
|
27.75
|
27.75
|
27.40
|
27.50
|
27.55
|
10.49
|
146,140
|
|
|
5/9/2017
|
+0.40 / +1.47%
|
27.90
|
27.95
|
27.40
|
27.65
|
27.72
|
10.55
|
540,180
|
|
|
5/8/2017
|
+1.75 / +6.86%
|
25.50
|
27.25
|
25.40
|
27.25
|
26.69
|
10.40
|
418,380
|
|
|
5/5/2017
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.25
|
25.50
|
25.41
|
9.73
|
167,160
|
|
|
5/4/2017
|
+0.50 / +2.00%
|
25.10
|
25.55
|
25.10
|
25.50
|
25.40
|
9.73
|
172,560
|
|
|
5/3/2017
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.00
|
24.97
|
9.54
|
97,150
|
|
|
4/28/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.95
|
9.54
|
56,040
|
|
|
4/27/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.01
|
9.54
|
118,850
|
|
|
4/26/2017
|
+0.10 / +0.40%
|
24.90
|
25.10
|
24.80
|
25.00
|
24.93
|
9.54
|
71,080
|
|
|
4/25/2017
|
-0.30 / -1.19%
|
25.20
|
25.20
|
24.70
|
24.90
|
24.97
|
9.50
|
169,460
|
|
|
4/24/2017
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.10
|
25.20
|
25.17
|
9.61
|
148,790
|
|
|
4/21/2017
|
-0.10 / -0.39%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.25
|
9.65
|
76,870
|
|
|
4/20/2017
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.15
|
25.40
|
25.33
|
9.69
|
148,050
|
|
|
4/19/2017
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.05
|
25.60
|
25.36
|
9.77
|
170,660
|
|
|
4/18/2017
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.90
|
25.10
|
24.97
|
9.58
|
244,790
|
|
|
4/17/2017
|
+0.20 / +0.81%
|
24.90
|
25.20
|
24.80
|
25.00
|
24.98
|
9.54
|
145,770
|
|
|
4/14/2017
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.60
|
24.80
|
24.75
|
9.46
|
91,550
|
|
|
4/13/2017
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.70
|
25.00
|
24.85
|
9.54
|
1,154,320
|
|
|
4/12/2017
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.00
|
9.54
|
128,740
|
|
|
4/11/2017
|
+0.15 / +0.61%
|
24.80
|
25.80
|
24.75
|
24.90
|
25.10
|
9.50
|
256,050
|
|
|
4/10/2017
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.60
|
24.75
|
24.71
|
9.44
|
77,660
|
|
|
4/7/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.80
|
9.42
|
112,800
|
|
|
4/5/2017
|
-0.30 / -1.19%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.08
|
9.54
|
131,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|