|
|
Closing price on 6/17/2019
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.00 |
| Volume |
113,000 |
| Split-adjusted Price |
15.29 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2019
|
-0.45 / -1.84%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.38
|
15.29
|
113,000
|
|
|
6/14/2019
|
+0.65 / +2.73%
|
23.80
|
24.50
|
23.80
|
24.45
|
24.26
|
15.58
|
727,140
|
|
|
6/13/2019
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.70
|
23.80
|
23.76
|
15.17
|
80,220
|
|
|
6/12/2019
|
+0.05 / +0.21%
|
23.80
|
23.90
|
23.70
|
23.80
|
23.79
|
15.17
|
186,670
|
|
|
6/11/2019
|
-7.25 / -23.39%
|
23.60
|
24.00
|
23.60
|
23.75
|
23.80
|
15.13
|
515,640
|
|
|
6/10/2019
|
+0.10 / +0.32%
|
30.95
|
31.10
|
30.85
|
31.00
|
30.95
|
14.95
|
259,850
|
|
|
6/7/2019
|
0.00 / 0.00%
|
30.70
|
30.95
|
30.70
|
30.90
|
30.87
|
14.90
|
224,560
|
|
|
6/6/2019
|
0.00 / 0.00%
|
30.90
|
30.95
|
30.70
|
30.90
|
30.87
|
14.90
|
69,540
|
|
|
6/5/2019
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.60
|
30.90
|
30.87
|
14.90
|
83,940
|
|
|
6/4/2019
|
0.00 / 0.00%
|
30.95
|
31.00
|
30.90
|
30.95
|
30.94
|
14.93
|
487,810
|
|
|
6/3/2019
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.80
|
30.95
|
30.91
|
14.93
|
139,140
|
|
|
5/31/2019
|
+0.05 / +0.16%
|
30.95
|
31.00
|
30.80
|
31.00
|
30.93
|
14.95
|
174,270
|
|
|
5/30/2019
|
+0.05 / +0.16%
|
31.00
|
31.00
|
30.85
|
30.95
|
30.93
|
14.93
|
478,230
|
|
|
5/29/2019
|
-0.05 / -0.16%
|
30.95
|
31.00
|
30.80
|
30.90
|
30.92
|
14.90
|
137,170
|
|
|
5/28/2019
|
0.00 / 0.00%
|
30.95
|
30.95
|
30.70
|
30.95
|
30.86
|
14.93
|
88,880
|
|
|
5/27/2019
|
0.00 / 0.00%
|
30.90
|
31.10
|
30.60
|
30.95
|
30.83
|
14.93
|
490,380
|
|
|
5/24/2019
|
+0.05 / +0.16%
|
30.90
|
31.45
|
30.90
|
30.95
|
31.10
|
14.93
|
255,830
|
|
|
5/23/2019
|
+0.50 / +1.64%
|
30.40
|
30.90
|
30.30
|
30.90
|
30.64
|
14.90
|
166,370
|
|
|
5/22/2019
|
+0.20 / +0.66%
|
30.40
|
30.60
|
30.30
|
30.40
|
30.39
|
14.66
|
545,780
|
|
|
5/21/2019
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.31
|
14.56
|
95,790
|
|
|
5/20/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.12
|
14.66
|
190,260
|
|
|
5/17/2019
|
0.00 / 0.00%
|
30.40
|
30.60
|
30.35
|
30.40
|
30.47
|
14.66
|
498,990
|
|
|
5/16/2019
|
+0.30 / +1.00%
|
30.20
|
30.55
|
30.20
|
30.40
|
30.35
|
14.66
|
128,910
|
|
|
5/15/2019
|
+0.60 / +2.03%
|
29.60
|
30.10
|
29.60
|
30.10
|
29.91
|
14.52
|
168,890
|
|
|
5/14/2019
|
-0.60 / -1.99%
|
30.00
|
30.10
|
29.50
|
29.50
|
29.71
|
14.23
|
248,810
|
|
|
5/13/2019
|
+0.90 / +3.08%
|
29.50
|
30.10
|
29.35
|
30.10
|
29.80
|
14.52
|
125,370
|
|
|
5/10/2019
|
-0.50 / -1.68%
|
29.90
|
29.90
|
29.20
|
29.20
|
29.36
|
14.08
|
296,030
|
|
|
5/9/2019
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.45
|
29.70
|
29.75
|
14.32
|
164,450
|
|
|
5/8/2019
|
-0.50 / -1.64%
|
30.50
|
30.60
|
29.90
|
30.00
|
30.13
|
14.47
|
201,220
|
|
|
5/7/2019
|
0.00 / 0.00%
|
30.70
|
31.10
|
30.30
|
30.50
|
30.54
|
14.71
|
272,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|