|
|
Closing price on 6/12/2020
|
|
| Open |
22.90 |
| High |
23.25 |
| Low |
22.70 |
| Volume |
1,924,400 |
| Split-adjusted Price |
14.78 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2020
|
-0.15 / -0.64%
|
22.90
|
23.25
|
22.70
|
23.20
|
22.99
|
14.78
|
1,924,400
|
|
|
6/11/2020
|
-0.20 / -0.85%
|
23.70
|
24.00
|
23.00
|
23.35
|
23.53
|
14.88
|
3,234,760
|
|
|
6/10/2020
|
+0.05 / +0.21%
|
23.15
|
23.55
|
23.15
|
23.55
|
23.33
|
15.01
|
3,154,910
|
|
|
6/9/2020
|
-0.40 / -1.67%
|
23.90
|
24.10
|
23.50
|
23.50
|
23.69
|
14.98
|
891,610
|
|
|
6/8/2020
|
+0.55 / +2.36%
|
23.35
|
24.20
|
23.35
|
23.90
|
23.75
|
15.23
|
702,370
|
|
|
6/5/2020
|
+0.35 / +1.52%
|
23.05
|
23.45
|
22.90
|
23.35
|
23.29
|
14.88
|
1,012,930
|
|
|
6/4/2020
|
-0.20 / -0.86%
|
23.20
|
23.60
|
22.95
|
23.00
|
23.34
|
14.66
|
1,333,970
|
|
|
6/3/2020
|
+0.95 / +4.27%
|
22.10
|
23.20
|
22.00
|
23.20
|
22.75
|
14.78
|
1,355,550
|
|
|
6/2/2020
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.05
|
22.25
|
22.32
|
14.18
|
805,820
|
|
|
6/1/2020
|
+0.25 / +1.14%
|
22.10
|
22.25
|
21.95
|
22.25
|
22.10
|
14.18
|
500,190
|
|
|
5/29/2020
|
+0.25 / +1.15%
|
21.75
|
22.05
|
21.75
|
22.00
|
21.96
|
14.02
|
636,980
|
|
|
5/28/2020
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.65
|
21.75
|
21.73
|
13.86
|
1,744,020
|
|
|
5/27/2020
|
-0.35 / -1.59%
|
22.15
|
22.20
|
21.55
|
21.70
|
21.90
|
13.83
|
438,170
|
|
|
5/26/2020
|
+0.35 / +1.61%
|
21.70
|
22.05
|
21.70
|
22.05
|
21.92
|
14.05
|
639,110
|
|
|
5/25/2020
|
+0.40 / +1.88%
|
21.40
|
21.75
|
21.30
|
21.70
|
21.55
|
13.83
|
384,940
|
|
|
5/22/2020
|
-0.70 / -3.18%
|
22.05
|
22.05
|
21.25
|
21.30
|
21.59
|
13.57
|
654,160
|
|
|
5/21/2020
|
-0.20 / -0.90%
|
22.25
|
22.30
|
22.00
|
22.00
|
22.08
|
14.02
|
420,140
|
|
|
5/20/2020
|
-0.20 / -0.89%
|
22.30
|
22.35
|
22.00
|
22.20
|
22.11
|
14.15
|
498,750
|
|
|
5/19/2020
|
+0.60 / +2.75%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.03
|
14.27
|
1,375,670
|
|
|
5/18/2020
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.70
|
21.80
|
21.87
|
13.89
|
267,870
|
|
|
5/15/2020
|
-0.95 / -4.14%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.14
|
14.02
|
896,170
|
|
|
5/14/2020
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.50
|
22.95
|
22.85
|
14.62
|
541,760
|
|
|
5/13/2020
|
+0.45 / +2.00%
|
22.30
|
23.05
|
21.95
|
23.00
|
22.68
|
14.66
|
1,075,276
|
|
|
5/12/2020
|
+1.20 / +5.62%
|
21.40
|
22.55
|
21.35
|
22.55
|
21.98
|
14.37
|
3,426,970
|
|
|
5/11/2020
|
0.00 / 0.00%
|
21.35
|
21.40
|
21.25
|
21.35
|
21.34
|
13.61
|
4,769,000
|
|
|
5/8/2020
|
+0.20 / +0.95%
|
21.25
|
21.40
|
21.20
|
21.35
|
21.35
|
13.61
|
10,027,960
|
|
|
5/7/2020
|
+0.15 / +0.71%
|
21.10
|
21.25
|
21.05
|
21.15
|
21.17
|
13.48
|
6,995,220
|
|
|
5/6/2020
|
0.00 / 0.00%
|
21.05
|
21.15
|
20.70
|
21.00
|
21.08
|
13.38
|
1,538,500
|
|
|
5/5/2020
|
+0.10 / +0.48%
|
20.95
|
21.10
|
20.90
|
21.00
|
21.03
|
13.38
|
952,670
|
|
|
5/4/2020
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.91
|
13.32
|
532,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|