|
Closing price on 5/24/2018
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
33.60 |
| Volume |
377,800 |
| Split-adjusted Price |
15.21 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.90
|
15.21
|
377,800
|
|
|
5/23/2018
|
+0.15 / +0.44%
|
33.90
|
34.00
|
33.35
|
34.00
|
33.67
|
15.39
|
68,760
|
|
|
5/22/2018
|
-1.55 / -4.38%
|
35.20
|
35.20
|
32.95
|
33.85
|
33.70
|
15.32
|
298,750
|
|
|
5/21/2018
|
-0.05 / -0.14%
|
35.45
|
35.45
|
35.10
|
35.40
|
35.34
|
16.02
|
105,470
|
|
|
5/18/2018
|
-0.05 / -0.14%
|
35.50
|
35.80
|
35.10
|
35.45
|
35.36
|
16.05
|
989,550
|
|
|
5/17/2018
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.30
|
35.50
|
35.48
|
16.07
|
98,240
|
|
|
5/16/2018
|
+0.35 / +0.99%
|
35.35
|
35.90
|
35.00
|
35.70
|
35.47
|
16.16
|
228,420
|
|
|
5/15/2018
|
+0.45 / +1.29%
|
35.00
|
35.35
|
34.55
|
35.35
|
35.11
|
16.00
|
208,630
|
|
|
5/14/2018
|
+0.20 / +0.58%
|
34.70
|
34.90
|
34.00
|
34.90
|
34.36
|
15.80
|
204,310
|
|
|
5/11/2018
|
0.00 / 0.00%
|
34.15
|
34.70
|
33.90
|
34.70
|
34.15
|
15.71
|
179,570
|
|
|
5/10/2018
|
-0.60 / -1.70%
|
35.30
|
35.30
|
34.10
|
34.70
|
34.88
|
15.71
|
181,140
|
|
|
5/9/2018
|
+1.60 / +4.75%
|
33.75
|
35.30
|
33.60
|
35.30
|
34.17
|
15.98
|
397,290
|
|
|
5/8/2018
|
-0.45 / -1.32%
|
34.10
|
34.10
|
33.60
|
33.70
|
33.79
|
15.25
|
338,320
|
|
|
5/7/2018
|
+0.40 / +1.19%
|
34.10
|
34.15
|
32.80
|
34.15
|
33.16
|
15.46
|
516,880
|
|
|
5/4/2018
|
-0.20 / -0.59%
|
33.95
|
34.50
|
33.70
|
33.75
|
33.99
|
15.28
|
229,020
|
|
|
5/3/2018
|
-0.60 / -1.74%
|
34.55
|
34.55
|
33.00
|
33.95
|
33.42
|
15.37
|
340,220
|
|
|
5/2/2018
|
-1.95 / -5.34%
|
36.50
|
36.50
|
34.55
|
34.55
|
35.34
|
15.64
|
478,580
|
|
|
4/27/2018
|
0.00 / 0.00%
|
36.50
|
36.95
|
36.40
|
36.50
|
36.60
|
16.52
|
267,480
|
|
|
4/26/2018
|
-0.50 / -1.35%
|
37.00
|
39.00
|
36.00
|
36.50
|
36.75
|
16.52
|
375,350
|
|
|
4/24/2018
|
-1.15 / -3.01%
|
38.15
|
38.15
|
36.50
|
37.00
|
36.98
|
16.75
|
302,360
|
|
|
4/23/2018
|
-2.75 / -6.72%
|
41.75
|
41.75
|
38.15
|
38.15
|
39.28
|
17.27
|
754,100
|
|
|
4/20/2018
|
-0.40 / -0.97%
|
40.50
|
41.80
|
40.10
|
40.90
|
40.58
|
18.51
|
306,360
|
|
|
4/19/2018
|
-0.30 / -0.72%
|
41.35
|
41.95
|
41.00
|
41.30
|
41.34
|
18.70
|
414,560
|
|
|
4/18/2018
|
-0.40 / -0.95%
|
42.00
|
42.30
|
41.60
|
41.60
|
42.00
|
18.83
|
889,170
|
|
|
4/17/2018
|
0.00 / 0.00%
|
42.00
|
42.10
|
41.70
|
42.00
|
41.94
|
19.01
|
600,270
|
|
|
4/16/2018
|
0.00 / 0.00%
|
42.00
|
42.10
|
40.50
|
42.00
|
41.85
|
19.01
|
566,180
|
|
|
4/13/2018
|
0.00 / 0.00%
|
42.00
|
42.75
|
40.00
|
42.00
|
41.93
|
19.01
|
1,669,410
|
|
|
4/12/2018
|
+0.70 / +1.69%
|
41.25
|
43.00
|
40.10
|
42.00
|
41.65
|
19.01
|
632,590
|
|
|
4/11/2018
|
+1.25 / +3.12%
|
40.00
|
42.00
|
39.80
|
41.30
|
40.59
|
18.70
|
529,290
|
|
|
4/10/2018
|
+0.25 / +0.63%
|
40.00
|
40.05
|
39.30
|
40.05
|
39.81
|
18.13
|
582,440
|
|
|