|
|
Closing price on 7/22/2019
|
|
| Open |
22.55 |
| High |
22.55 |
| Low |
22.20 |
| Volume |
170,270 |
| Split-adjusted Price |
14.21 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
-0.10 / -0.45%
|
22.55
|
22.55
|
22.20
|
22.30
|
22.36
|
14.21
|
170,270
|
|
|
7/19/2019
|
+0.30 / +1.36%
|
22.20
|
22.50
|
22.10
|
22.40
|
22.31
|
14.27
|
378,850
|
|
|
7/18/2019
|
0.00 / 0.00%
|
22.15
|
22.55
|
21.90
|
22.10
|
22.14
|
14.08
|
728,260
|
|
|
7/17/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.10
|
21.93
|
14.08
|
919,000
|
|
|
7/16/2019
|
-0.30 / -1.34%
|
22.25
|
22.40
|
21.85
|
22.10
|
22.03
|
14.08
|
445,970
|
|
|
7/15/2019
|
-0.40 / -1.75%
|
22.70
|
22.75
|
22.00
|
22.40
|
22.31
|
14.27
|
504,810
|
|
|
7/12/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.73
|
14.53
|
278,940
|
|
|
7/11/2019
|
-0.20 / -0.87%
|
23.20
|
23.30
|
22.70
|
22.80
|
22.87
|
14.53
|
383,070
|
|
|
7/10/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.85
|
23.00
|
22.96
|
14.66
|
160,190
|
|
|
7/9/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.85
|
23.00
|
22.98
|
14.66
|
89,690
|
|
|
7/8/2019
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.95
|
23.10
|
23.11
|
14.72
|
177,290
|
|
|
7/5/2019
|
-0.35 / -1.48%
|
23.65
|
23.65
|
23.30
|
23.30
|
23.51
|
14.85
|
101,220
|
|
|
7/4/2019
|
0.00 / 0.00%
|
23.65
|
23.80
|
23.45
|
23.65
|
23.60
|
15.07
|
72,210
|
|
|
7/3/2019
|
-0.20 / -0.84%
|
23.80
|
23.85
|
23.60
|
23.65
|
23.73
|
15.07
|
92,340
|
|
|
7/2/2019
|
0.00 / 0.00%
|
23.85
|
23.90
|
23.70
|
23.85
|
23.79
|
15.20
|
161,760
|
|
|
7/1/2019
|
-0.55 / -2.25%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.87
|
15.20
|
78,850
|
|
|
6/28/2019
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.40
|
24.40
|
24.20
|
15.55
|
719,810
|
|
|
6/27/2019
|
+0.70 / +2.94%
|
23.80
|
24.50
|
23.65
|
24.50
|
24.07
|
15.61
|
293,110
|
|
|
6/26/2019
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.82
|
15.17
|
3,091,980
|
|
|
6/25/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.60
|
24.00
|
23.82
|
15.29
|
551,511
|
|
|
6/24/2019
|
-0.45 / -1.85%
|
24.30
|
24.40
|
23.90
|
23.90
|
24.16
|
15.23
|
197,660
|
|
|
6/21/2019
|
-0.25 / -1.02%
|
24.60
|
24.60
|
24.35
|
24.35
|
24.49
|
15.52
|
100,630
|
|
|
6/20/2019
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.30
|
24.60
|
24.56
|
15.68
|
624,350
|
|
|
6/19/2019
|
+0.25 / +1.03%
|
24.30
|
24.50
|
24.20
|
24.50
|
24.34
|
15.61
|
346,820
|
|
|
6/18/2019
|
+0.25 / +1.04%
|
24.00
|
24.25
|
23.90
|
24.25
|
24.13
|
15.45
|
130,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|