|
|
Closing price on 5/28/2020
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.65 |
| Volume |
1,744,020 |
| Split-adjusted Price |
12.60 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.65
|
21.75
|
21.73
|
12.60
|
1,744,020
|
|
|
5/27/2020
|
-0.35 / -1.59%
|
22.15
|
22.20
|
21.55
|
21.70
|
21.90
|
12.57
|
438,170
|
|
|
5/26/2020
|
+0.35 / +1.61%
|
21.70
|
22.05
|
21.70
|
22.05
|
21.92
|
12.77
|
639,110
|
|
|
5/25/2020
|
+0.40 / +1.88%
|
21.40
|
21.75
|
21.30
|
21.70
|
21.55
|
12.57
|
384,940
|
|
|
5/22/2020
|
-0.70 / -3.18%
|
22.05
|
22.05
|
21.25
|
21.30
|
21.59
|
12.34
|
654,160
|
|
|
5/21/2020
|
-0.20 / -0.90%
|
22.25
|
22.30
|
22.00
|
22.00
|
22.08
|
12.74
|
420,140
|
|
|
5/20/2020
|
-0.20 / -0.89%
|
22.30
|
22.35
|
22.00
|
22.20
|
22.11
|
12.86
|
498,750
|
|
|
5/19/2020
|
+0.60 / +2.75%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.03
|
12.98
|
1,375,670
|
|
|
5/18/2020
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.70
|
21.80
|
21.87
|
12.63
|
267,870
|
|
|
5/15/2020
|
-0.95 / -4.14%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.14
|
12.74
|
896,170
|
|
|
5/14/2020
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.50
|
22.95
|
22.85
|
13.30
|
541,760
|
|
|
5/13/2020
|
+0.45 / +2.00%
|
22.30
|
23.05
|
21.95
|
23.00
|
22.68
|
13.32
|
1,075,276
|
|
|
5/12/2020
|
+1.20 / +5.62%
|
21.40
|
22.55
|
21.35
|
22.55
|
21.98
|
13.06
|
3,426,970
|
|
|
5/11/2020
|
0.00 / 0.00%
|
21.35
|
21.40
|
21.25
|
21.35
|
21.34
|
12.37
|
4,769,000
|
|
|
5/8/2020
|
+0.20 / +0.95%
|
21.25
|
21.40
|
21.20
|
21.35
|
21.35
|
12.37
|
10,027,960
|
|
|
5/7/2020
|
+0.15 / +0.71%
|
21.10
|
21.25
|
21.05
|
21.15
|
21.17
|
12.25
|
6,995,220
|
|
|
5/6/2020
|
0.00 / 0.00%
|
21.05
|
21.15
|
20.70
|
21.00
|
21.08
|
12.17
|
1,538,500
|
|
|
5/5/2020
|
+0.10 / +0.48%
|
20.95
|
21.10
|
20.90
|
21.00
|
21.03
|
12.17
|
952,670
|
|
|
5/4/2020
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.91
|
12.11
|
532,680
|
|
|
4/29/2020
|
+0.40 / +1.95%
|
20.55
|
21.00
|
20.55
|
20.95
|
20.85
|
12.14
|
876,730
|
|
|
4/28/2020
|
+0.05 / +0.24%
|
20.55
|
20.65
|
20.45
|
20.55
|
20.55
|
11.90
|
409,390
|
|
|
4/27/2020
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.45
|
20.50
|
20.53
|
11.88
|
524,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.50
|
11.88
|
378,450
|
|
|
4/23/2020
|
+0.05 / +0.24%
|
20.40
|
20.55
|
20.25
|
20.50
|
20.40
|
11.88
|
445,860
|
|
|
4/22/2020
|
+0.05 / +0.25%
|
20.20
|
20.50
|
19.80
|
20.45
|
20.24
|
11.85
|
567,860
|
|
|
4/21/2020
|
-0.50 / -2.39%
|
20.80
|
20.80
|
19.70
|
20.40
|
20.29
|
11.82
|
694,050
|
|
|
4/20/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.95
|
12.11
|
559,680
|
|
|
4/17/2020
|
+0.30 / +1.46%
|
20.65
|
21.00
|
20.65
|
20.90
|
20.83
|
12.11
|
950,520
|
|
|
4/16/2020
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
11.93
|
517,930
|
|
|
4/15/2020
|
+0.45 / +2.23%
|
20.40
|
20.65
|
20.40
|
20.65
|
20.57
|
11.96
|
559,480
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|