|
Closing price on 5/26/2016
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
68,220 |
| Split-adjusted Price |
6.57 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.86
|
6.57
|
68,220
|
|
|
5/25/2016
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.82
|
6.55
|
60,130
|
|
|
5/24/2016
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.64
|
6.49
|
75,580
|
|
|
5/23/2016
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.75
|
6.46
|
57,370
|
|
|
5/20/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.83
|
6.55
|
46,080
|
|
|
5/19/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.86
|
6.55
|
47,110
|
|
|
5/18/2016
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
6.55
|
37,680
|
|
|
5/17/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.94
|
6.57
|
75,030
|
|
|
5/16/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.89
|
6.57
|
64,580
|
|
|
5/13/2016
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.94
|
6.57
|
87,720
|
|
|
5/12/2016
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.94
|
6.57
|
148,900
|
|
|
5/11/2016
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.71
|
6.57
|
77,730
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.49
|
6.49
|
111,270
|
|
|
5/9/2016
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.63
|
6.49
|
149,850
|
|
|
5/6/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.80
|
6.55
|
66,790
|
|
|
5/5/2016
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.77
|
6.55
|
83,840
|
|
|
5/4/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.91
|
6.57
|
466,568
|
|
|
4/29/2016
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.85
|
6.55
|
66,400
|
|
|
4/28/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.77
|
6.52
|
66,260
|
|
|
4/27/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.85
|
6.52
|
96,620
|
|
|
4/26/2016
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.95
|
6.57
|
69,200
|
|
|
4/25/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.98
|
6.57
|
84,670
|
|
|
4/22/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
6.57
|
161,060
|
|
|
4/21/2016
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.70
|
23.00
|
22.92
|
6.57
|
97,780
|
|
|
4/20/2016
|
-0.10 / -0.43%
|
22.80
|
23.10
|
22.60
|
22.90
|
22.82
|
6.55
|
162,640
|
|
|
4/19/2016
|
-0.50 / -2.13%
|
23.20
|
23.40
|
22.60
|
23.00
|
23.00
|
6.57
|
227,440
|
|
|
4/15/2016
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.50
|
23.50
|
23.63
|
6.72
|
158,710
|
|
|
4/14/2016
|
-0.40 / -1.66%
|
23.80
|
24.00
|
23.70
|
23.70
|
23.80
|
6.77
|
190,470
|
|
|
4/13/2016
|
+0.30 / +1.26%
|
23.70
|
24.20
|
23.70
|
24.10
|
24.03
|
6.89
|
614,970
|
|
|
4/12/2016
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
23.80
|
23.84
|
6.80
|
158,770
|
|
|