|
Closing price on 5/23/2019
|
|
| Open |
30.40 |
| High |
30.90 |
| Low |
30.30 |
| Volume |
166,370 |
| Split-adjusted Price |
14.90 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
+0.50 / +1.64%
|
30.40
|
30.90
|
30.30
|
30.90
|
30.64
|
14.90
|
166,370
|
|
|
5/22/2019
|
+0.20 / +0.66%
|
30.40
|
30.60
|
30.30
|
30.40
|
30.39
|
14.66
|
545,780
|
|
|
5/21/2019
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.31
|
14.56
|
95,790
|
|
|
5/20/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.12
|
14.66
|
190,260
|
|
|
5/17/2019
|
0.00 / 0.00%
|
30.40
|
30.60
|
30.35
|
30.40
|
30.47
|
14.66
|
498,990
|
|
|
5/16/2019
|
+0.30 / +1.00%
|
30.20
|
30.55
|
30.20
|
30.40
|
30.35
|
14.66
|
128,910
|
|
|
5/15/2019
|
+0.60 / +2.03%
|
29.60
|
30.10
|
29.60
|
30.10
|
29.91
|
14.52
|
168,890
|
|
|
5/14/2019
|
-0.60 / -1.99%
|
30.00
|
30.10
|
29.50
|
29.50
|
29.71
|
14.23
|
248,810
|
|
|
5/13/2019
|
+0.90 / +3.08%
|
29.50
|
30.10
|
29.35
|
30.10
|
29.80
|
14.52
|
125,370
|
|
|
5/10/2019
|
-0.50 / -1.68%
|
29.90
|
29.90
|
29.20
|
29.20
|
29.36
|
14.08
|
296,030
|
|
|
5/9/2019
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.45
|
29.70
|
29.75
|
14.32
|
164,450
|
|
|
5/8/2019
|
-0.50 / -1.64%
|
30.50
|
30.60
|
29.90
|
30.00
|
30.13
|
14.47
|
201,220
|
|
|
5/7/2019
|
0.00 / 0.00%
|
30.70
|
31.10
|
30.30
|
30.50
|
30.54
|
14.71
|
272,160
|
|
|
5/6/2019
|
-0.50 / -1.61%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.74
|
14.71
|
130,240
|
|
|
5/3/2019
|
0.00 / 0.00%
|
30.90
|
31.05
|
30.90
|
31.00
|
30.97
|
14.95
|
155,180
|
|
|
5/2/2019
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.90
|
31.00
|
30.99
|
14.95
|
321,260
|
|
|
4/26/2019
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.90
|
31.00
|
31.04
|
14.95
|
73,550
|
|
|
4/25/2019
|
-0.05 / -0.16%
|
31.20
|
31.35
|
30.70
|
31.00
|
31.01
|
14.95
|
401,980
|
|
|
4/24/2019
|
+0.05 / +0.16%
|
31.00
|
31.30
|
30.80
|
31.05
|
31.03
|
14.97
|
193,120
|
|
|
4/23/2019
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.65
|
31.00
|
30.91
|
14.95
|
475,240
|
|
|
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
|
|
|