|
Closing price on 6/8/2016
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
90,150 |
| Split-adjusted Price |
6.00 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2016
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.15
|
6.00
|
90,150
|
|
|
6/7/2016
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.24
|
6.05
|
73,840
|
|
|
6/6/2016
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.34
|
6.03
|
268,750
|
|
|
6/3/2016
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.50
|
6.11
|
155,860
|
|
|
6/2/2016
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.10
|
23.40
|
23.28
|
6.08
|
104,370
|
|
|
6/1/2016
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.20
|
23.16
|
6.03
|
46,850
|
|
|
5/31/2016
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.00
|
23.20
|
23.24
|
6.03
|
100,000
|
|
|
5/30/2016
|
+0.30 / +1.30%
|
23.00
|
23.60
|
22.90
|
23.30
|
23.20
|
6.05
|
114,720
|
|
|
5/27/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.90
|
5.98
|
63,480
|
|
|
5/26/2016
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.86
|
5.98
|
68,220
|
|
|
5/25/2016
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.82
|
5.95
|
60,130
|
|
|
5/24/2016
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.64
|
5.90
|
75,580
|
|
|
5/23/2016
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.75
|
5.87
|
57,370
|
|
|
5/20/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.83
|
5.95
|
46,080
|
|
|
5/19/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.86
|
5.95
|
47,110
|
|
|
5/18/2016
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
5.95
|
37,680
|
|
|
5/17/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.94
|
5.98
|
75,030
|
|
|
5/16/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.89
|
5.98
|
64,580
|
|
|
5/13/2016
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.94
|
5.98
|
87,720
|
|
|
5/12/2016
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.94
|
5.98
|
148,900
|
|
|
5/11/2016
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.71
|
5.98
|
77,730
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.49
|
5.90
|
111,270
|
|
|
5/9/2016
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.63
|
5.90
|
149,850
|
|
|
5/6/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.80
|
5.95
|
66,790
|
|
|
5/5/2016
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.77
|
5.95
|
83,840
|
|
|
5/4/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.91
|
5.98
|
466,568
|
|
|
4/29/2016
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.85
|
5.95
|
66,400
|
|
|
4/28/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.77
|
5.92
|
66,260
|
|
|
4/27/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.85
|
5.92
|
96,620
|
|
|
4/26/2016
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.95
|
5.98
|
69,200
|
|
|