|
Closing price on 5/8/2017
|
|
| Open |
25.50 |
| High |
27.25 |
| Low |
25.40 |
| Volume |
418,380 |
| Split-adjusted Price |
9.45 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+1.75 / +6.86%
|
25.50
|
27.25
|
25.40
|
27.25
|
26.69
|
9.45
|
418,380
|
|
|
5/5/2017
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.25
|
25.50
|
25.41
|
8.84
|
167,160
|
|
|
5/4/2017
|
+0.50 / +2.00%
|
25.10
|
25.55
|
25.10
|
25.50
|
25.40
|
8.84
|
172,560
|
|
|
5/3/2017
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.00
|
24.97
|
8.67
|
97,150
|
|
|
4/28/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.95
|
8.67
|
56,040
|
|
|
4/27/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.01
|
8.67
|
118,850
|
|
|
4/26/2017
|
+0.10 / +0.40%
|
24.90
|
25.10
|
24.80
|
25.00
|
24.93
|
8.67
|
71,080
|
|
|
4/25/2017
|
-0.30 / -1.19%
|
25.20
|
25.20
|
24.70
|
24.90
|
24.97
|
8.64
|
169,460
|
|
|
4/24/2017
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.10
|
25.20
|
25.17
|
8.74
|
148,790
|
|
|
4/21/2017
|
-0.10 / -0.39%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.25
|
8.77
|
76,870
|
|
|
4/20/2017
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.15
|
25.40
|
25.33
|
8.81
|
148,050
|
|
|
4/19/2017
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.05
|
25.60
|
25.36
|
8.88
|
170,660
|
|
|
4/18/2017
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.90
|
25.10
|
24.97
|
8.70
|
244,790
|
|
|
4/17/2017
|
+0.20 / +0.81%
|
24.90
|
25.20
|
24.80
|
25.00
|
24.98
|
8.67
|
145,770
|
|
|
4/14/2017
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.60
|
24.80
|
24.75
|
8.60
|
91,550
|
|
|
4/13/2017
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.70
|
25.00
|
24.85
|
8.67
|
1,154,320
|
|
|
4/12/2017
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.00
|
8.67
|
128,740
|
|
|
4/11/2017
|
+0.15 / +0.61%
|
24.80
|
25.80
|
24.75
|
24.90
|
25.10
|
8.64
|
256,050
|
|
|
4/10/2017
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.60
|
24.75
|
24.71
|
8.58
|
77,660
|
|
|
4/7/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.80
|
8.57
|
112,800
|
|
|
4/5/2017
|
-0.30 / -1.19%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.08
|
8.67
|
131,560
|
|
|
4/4/2017
|
-0.30 / -1.17%
|
25.70
|
25.80
|
25.30
|
25.30
|
25.52
|
8.77
|
99,890
|
|
|
4/3/2017
|
+0.25 / +0.99%
|
25.30
|
25.70
|
25.30
|
25.60
|
25.53
|
8.88
|
64,190
|
|
|
3/31/2017
|
-0.05 / -0.20%
|
25.30
|
25.50
|
25.25
|
25.35
|
25.39
|
8.79
|
46,790
|
|
|
3/30/2017
|
0.00 / 0.00%
|
25.20
|
25.60
|
25.20
|
25.40
|
25.40
|
8.81
|
58,460
|
|
|
3/29/2017
|
-0.45 / -1.74%
|
25.85
|
25.85
|
25.15
|
25.40
|
25.39
|
8.81
|
41,000
|
|
|
3/28/2017
|
+1.65 / +6.82%
|
24.30
|
25.85
|
24.30
|
25.85
|
25.00
|
8.96
|
226,110
|
|
|
3/27/2017
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.24
|
8.39
|
1,119,660
|
|
|
3/24/2017
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.19
|
8.39
|
42,500
|
|
|
3/23/2017
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.16
|
8.39
|
2,096,730
|
|
|