|
Closing price on 7/13/2016
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
74,090 |
| Split-adjusted Price |
6.55 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2016
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.89
|
6.55
|
74,090
|
|
|
7/12/2016
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.70
|
22.80
|
22.82
|
6.52
|
98,270
|
|
|
7/11/2016
|
-0.50 / -2.14%
|
23.30
|
23.30
|
22.80
|
22.90
|
22.98
|
6.55
|
114,880
|
|
|
7/8/2016
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.30
|
23.40
|
23.51
|
6.69
|
109,550
|
|
|
7/7/2016
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.00
|
23.30
|
23.31
|
6.66
|
146,190
|
|
|
7/6/2016
|
+0.40 / +1.76%
|
22.70
|
23.40
|
22.70
|
23.10
|
23.10
|
6.60
|
236,920
|
|
|
7/5/2016
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.72
|
6.49
|
50,360
|
|
|
7/4/2016
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.70
|
22.80
|
22.81
|
6.52
|
61,670
|
|
|
7/1/2016
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.73
|
6.55
|
75,010
|
|
|
6/30/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.79
|
6.52
|
31,590
|
|
|
6/29/2016
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.60
|
22.80
|
22.71
|
6.52
|
83,610
|
|
|
6/28/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.86
|
6.55
|
177,540
|
|
|
6/27/2016
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.40
|
22.90
|
22.52
|
6.55
|
55,380
|
|
|
6/24/2016
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.30
|
22.50
|
22.49
|
6.43
|
198,280
|
|
|
6/23/2016
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.76
|
6.55
|
76,230
|
|
|
6/22/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.86
|
6.52
|
78,450
|
|
|
6/21/2016
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.02
|
6.57
|
72,330
|
|
|
6/20/2016
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.92
|
6.57
|
85,750
|
|
|
6/17/2016
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.80
|
22.81
|
6.52
|
54,110
|
|
|
6/16/2016
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.85
|
6.55
|
52,730
|
|
|
6/15/2016
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.77
|
6.55
|
39,300
|
|
|
6/14/2016
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.74
|
6.52
|
49,520
|
|
|
6/13/2016
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.80
|
6.49
|
63,300
|
|
|
6/10/2016
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.95
|
6.55
|
46,180
|
|
|
6/9/2016
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.07
|
6.60
|
90,750
|
|
|
6/8/2016
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.15
|
6.60
|
90,150
|
|
|
6/7/2016
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.24
|
6.66
|
73,840
|
|
|
6/6/2016
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.34
|
6.63
|
268,750
|
|
|
6/3/2016
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.50
|
6.72
|
155,860
|
|
|
6/2/2016
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.10
|
23.40
|
23.28
|
6.69
|
104,370
|
|
|