|
Closing price on 6/22/2018
|
|
| Open |
31.35 |
| High |
31.40 |
| Low |
31.00 |
| Volume |
75,360 |
| Split-adjusted Price |
14.19 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
0.00 / 0.00%
|
31.35
|
31.40
|
31.00
|
31.35
|
31.18
|
14.19
|
75,360
|
|
|
6/21/2018
|
+0.10 / +0.32%
|
31.40
|
31.50
|
30.90
|
31.35
|
31.07
|
14.19
|
96,270
|
|
|
6/20/2018
|
+0.35 / +1.13%
|
31.00
|
31.40
|
30.90
|
31.25
|
31.03
|
14.15
|
61,420
|
|
|
6/19/2018
|
-1.10 / -3.44%
|
31.10
|
31.90
|
30.00
|
30.90
|
30.77
|
13.99
|
115,560
|
|
|
6/18/2018
|
-0.40 / -1.23%
|
32.50
|
32.60
|
31.50
|
32.00
|
32.09
|
14.49
|
80,240
|
|
|
6/15/2018
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.10
|
32.40
|
32.29
|
14.67
|
97,760
|
|
|
6/14/2018
|
0.00 / 0.00%
|
32.50
|
32.75
|
32.15
|
32.50
|
32.45
|
14.71
|
426,930
|
|
|
6/13/2018
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.40
|
32.50
|
32.58
|
14.71
|
1,303,320
|
|
|
6/12/2018
|
-0.75 / -2.26%
|
33.25
|
33.25
|
32.30
|
32.50
|
32.60
|
14.71
|
773,510
|
|
|
6/11/2018
|
-0.40 / -1.19%
|
33.40
|
33.65
|
32.90
|
33.25
|
33.27
|
15.05
|
91,800
|
|
|
6/8/2018
|
0.00 / 0.00%
|
33.65
|
33.80
|
33.50
|
33.65
|
33.64
|
15.23
|
40,990
|
|
|
6/7/2018
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.50
|
33.65
|
33.78
|
15.23
|
149,320
|
|
|
6/6/2018
|
+0.60 / +1.82%
|
33.15
|
34.00
|
33.15
|
33.65
|
33.52
|
15.23
|
306,830
|
|
|
6/5/2018
|
-0.05 / -0.15%
|
33.45
|
33.45
|
33.00
|
33.05
|
33.08
|
14.96
|
585,500
|
|
|
6/4/2018
|
-0.20 / -0.60%
|
33.30
|
33.50
|
32.90
|
33.10
|
33.09
|
14.98
|
157,940
|
|
|
6/1/2018
|
+0.15 / +0.45%
|
33.15
|
33.30
|
32.60
|
33.30
|
33.12
|
15.07
|
55,170
|
|
|
5/31/2018
|
+0.65 / +2.00%
|
32.50
|
33.15
|
32.50
|
33.15
|
32.93
|
15.01
|
68,030
|
|
|
5/30/2018
|
-0.30 / -0.91%
|
32.95
|
32.95
|
31.90
|
32.50
|
32.33
|
14.71
|
30,620
|
|
|
5/29/2018
|
+1.55 / +4.96%
|
31.60
|
32.95
|
30.00
|
32.80
|
31.91
|
14.85
|
195,320
|
|
|
5/28/2018
|
-2.35 / -6.99%
|
33.60
|
33.90
|
31.25
|
31.25
|
32.90
|
14.15
|
131,110
|
|
|
5/25/2018
|
0.00 / 0.00%
|
33.10
|
33.90
|
33.10
|
33.60
|
33.57
|
15.21
|
110,770
|
|
|
5/24/2018
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.90
|
15.21
|
377,800
|
|
|
5/23/2018
|
+0.15 / +0.44%
|
33.90
|
34.00
|
33.35
|
34.00
|
33.67
|
15.39
|
68,760
|
|
|
5/22/2018
|
-1.55 / -4.38%
|
35.20
|
35.20
|
32.95
|
33.85
|
33.70
|
15.32
|
298,750
|
|
|
5/21/2018
|
-0.05 / -0.14%
|
35.45
|
35.45
|
35.10
|
35.40
|
35.34
|
16.02
|
105,470
|
|
|
5/18/2018
|
-0.05 / -0.14%
|
35.50
|
35.80
|
35.10
|
35.45
|
35.36
|
16.05
|
989,550
|
|
|
5/17/2018
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.30
|
35.50
|
35.48
|
16.07
|
98,240
|
|
|
5/16/2018
|
+0.35 / +0.99%
|
35.35
|
35.90
|
35.00
|
35.70
|
35.47
|
16.16
|
228,420
|
|
|
5/15/2018
|
+0.45 / +1.29%
|
35.00
|
35.35
|
34.55
|
35.35
|
35.11
|
16.00
|
208,630
|
|
|
5/14/2018
|
+0.20 / +0.58%
|
34.70
|
34.90
|
34.00
|
34.90
|
34.36
|
15.80
|
204,310
|
|
|