|
|
Closing price on 7/4/2019
|
|
| Open |
23.65 |
| High |
23.80 |
| Low |
23.45 |
| Volume |
72,210 |
| Split-adjusted Price |
13.70 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
0.00 / 0.00%
|
23.65
|
23.80
|
23.45
|
23.65
|
23.60
|
13.70
|
72,210
|
|
|
7/3/2019
|
-0.20 / -0.84%
|
23.80
|
23.85
|
23.60
|
23.65
|
23.73
|
13.70
|
92,340
|
|
|
7/2/2019
|
0.00 / 0.00%
|
23.85
|
23.90
|
23.70
|
23.85
|
23.79
|
13.82
|
161,760
|
|
|
7/1/2019
|
-0.55 / -2.25%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.87
|
13.82
|
78,850
|
|
|
6/28/2019
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.40
|
24.40
|
24.20
|
14.14
|
719,810
|
|
|
6/27/2019
|
+0.70 / +2.94%
|
23.80
|
24.50
|
23.65
|
24.50
|
24.07
|
14.19
|
293,110
|
|
|
6/26/2019
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.82
|
13.79
|
3,091,980
|
|
|
6/25/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.60
|
24.00
|
23.82
|
13.90
|
551,511
|
|
|
6/24/2019
|
-0.45 / -1.85%
|
24.30
|
24.40
|
23.90
|
23.90
|
24.16
|
13.85
|
197,660
|
|
|
6/21/2019
|
-0.25 / -1.02%
|
24.60
|
24.60
|
24.35
|
24.35
|
24.49
|
14.11
|
100,630
|
|
|
6/20/2019
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.30
|
24.60
|
24.56
|
14.25
|
624,350
|
|
|
6/19/2019
|
+0.25 / +1.03%
|
24.30
|
24.50
|
24.20
|
24.50
|
24.34
|
14.19
|
346,820
|
|
|
6/18/2019
|
+0.25 / +1.04%
|
24.00
|
24.25
|
23.90
|
24.25
|
24.13
|
14.05
|
130,830
|
|
|
6/17/2019
|
-0.45 / -1.84%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.38
|
13.90
|
113,000
|
|
|
6/14/2019
|
+0.65 / +2.73%
|
23.80
|
24.50
|
23.80
|
24.45
|
24.26
|
14.16
|
727,140
|
|
|
6/13/2019
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.70
|
23.80
|
23.76
|
13.79
|
80,220
|
|
|
6/12/2019
|
+0.05 / +0.21%
|
23.80
|
23.90
|
23.70
|
23.80
|
23.79
|
13.79
|
186,670
|
|
|
6/11/2019
|
-7.25 / -23.39%
|
23.60
|
24.00
|
23.60
|
23.75
|
23.80
|
13.76
|
515,640
|
|
|
6/10/2019
|
+0.10 / +0.32%
|
30.95
|
31.10
|
30.85
|
31.00
|
30.95
|
13.59
|
259,850
|
|
|
6/7/2019
|
0.00 / 0.00%
|
30.70
|
30.95
|
30.70
|
30.90
|
30.87
|
13.55
|
224,560
|
|
|
6/6/2019
|
0.00 / 0.00%
|
30.90
|
30.95
|
30.70
|
30.90
|
30.87
|
13.55
|
69,540
|
|
|
6/5/2019
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.60
|
30.90
|
30.87
|
13.55
|
83,940
|
|
|
6/4/2019
|
0.00 / 0.00%
|
30.95
|
31.00
|
30.90
|
30.95
|
30.94
|
13.57
|
487,810
|
|
|
6/3/2019
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.80
|
30.95
|
30.91
|
13.57
|
139,140
|
|
|
5/31/2019
|
+0.05 / +0.16%
|
30.95
|
31.00
|
30.80
|
31.00
|
30.93
|
13.59
|
174,270
|
|
|
5/30/2019
|
+0.05 / +0.16%
|
31.00
|
31.00
|
30.85
|
30.95
|
30.93
|
13.57
|
478,230
|
|
|
5/29/2019
|
-0.05 / -0.16%
|
30.95
|
31.00
|
30.80
|
30.90
|
30.92
|
13.55
|
137,170
|
|
|
5/28/2019
|
0.00 / 0.00%
|
30.95
|
30.95
|
30.70
|
30.95
|
30.86
|
13.57
|
88,880
|
|
|
5/27/2019
|
0.00 / 0.00%
|
30.90
|
31.10
|
30.60
|
30.95
|
30.83
|
13.57
|
490,380
|
|
|
5/24/2019
|
+0.05 / +0.16%
|
30.90
|
31.45
|
30.90
|
30.95
|
31.10
|
13.57
|
255,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|