|
Closing price on 7/16/2018
|
|
| Open |
29.45 |
| High |
30.00 |
| Low |
29.45 |
| Volume |
135,230 |
| Split-adjusted Price |
13.53 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
+0.45 / +1.53%
|
29.45
|
30.00
|
29.45
|
29.90
|
29.74
|
13.53
|
135,230
|
|
|
7/13/2018
|
+0.35 / +1.20%
|
29.10
|
29.45
|
29.05
|
29.45
|
29.23
|
13.33
|
95,080
|
|
|
7/12/2018
|
+0.10 / +0.34%
|
29.00
|
29.10
|
28.80
|
29.10
|
28.97
|
13.17
|
183,480
|
|
|
7/11/2018
|
-0.40 / -1.36%
|
29.00
|
29.00
|
28.20
|
29.00
|
28.72
|
13.13
|
75,770
|
|
|
7/10/2018
|
-0.30 / -1.01%
|
29.70
|
29.80
|
29.00
|
29.40
|
29.35
|
13.31
|
76,250
|
|
|
7/9/2018
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.50
|
29.70
|
29.69
|
13.44
|
116,830
|
|
|
7/6/2018
|
+0.20 / +0.68%
|
29.50
|
29.75
|
28.80
|
29.70
|
29.16
|
13.44
|
163,320
|
|
|
7/5/2018
|
-0.50 / -1.67%
|
30.00
|
30.00
|
28.00
|
29.50
|
29.49
|
13.35
|
85,860
|
|
|
7/4/2018
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.80
|
30.00
|
29.98
|
13.58
|
108,210
|
|
|
7/3/2018
|
-0.80 / -2.60%
|
30.80
|
30.80
|
29.80
|
30.00
|
30.33
|
13.58
|
293,500
|
|
|
7/2/2018
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.00
|
30.80
|
30.42
|
13.94
|
424,640
|
|
|
6/29/2018
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.60
|
31.00
|
30.93
|
14.03
|
337,250
|
|
|
6/28/2018
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.90
|
31.00
|
31.04
|
14.03
|
44,330
|
|
|
6/27/2018
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.00
|
31.20
|
31.13
|
14.12
|
91,980
|
|
|
6/26/2018
|
+0.05 / +0.16%
|
31.15
|
31.30
|
31.00
|
31.20
|
31.12
|
14.12
|
47,300
|
|
|
6/25/2018
|
-0.20 / -0.64%
|
31.35
|
31.35
|
31.00
|
31.15
|
31.19
|
14.10
|
51,230
|
|
|
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
|
|
|