|
|
Closing price on 8/12/2019
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.10 |
| Volume |
466,670 |
| Split-adjusted Price |
13.56 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.10
|
23.40
|
23.38
|
13.56
|
466,670
|
|
|
8/9/2019
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.48
|
13.67
|
299,050
|
|
|
8/8/2019
|
+0.45 / +1.96%
|
22.95
|
23.50
|
22.95
|
23.40
|
23.35
|
13.56
|
432,680
|
|
|
8/7/2019
|
+0.45 / +2.00%
|
22.60
|
22.95
|
22.55
|
22.95
|
22.77
|
13.30
|
344,060
|
|
|
8/6/2019
|
-0.25 / -1.10%
|
22.40
|
22.65
|
22.20
|
22.50
|
22.39
|
13.03
|
315,300
|
|
|
8/5/2019
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.60
|
22.75
|
22.69
|
13.18
|
183,320
|
|
|
8/2/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.79
|
13.27
|
261,683
|
|
|
8/1/2019
|
+0.70 / +3.15%
|
22.20
|
23.00
|
22.20
|
22.90
|
22.62
|
13.27
|
1,065,270
|
|
|
7/31/2019
|
+0.35 / +1.60%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.07
|
12.86
|
406,620
|
|
|
7/30/2019
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.75
|
21.85
|
21.83
|
12.66
|
1,354,700
|
|
|
7/29/2019
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.80
|
21.85
|
21.86
|
12.66
|
291,530
|
|
|
7/26/2019
|
+0.20 / +0.93%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.83
|
12.63
|
254,480
|
|
|
7/25/2019
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.69
|
12.51
|
1,066,500
|
|
|
7/24/2019
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.95
|
12.69
|
334,560
|
|
|
7/23/2019
|
-0.20 / -0.90%
|
22.20
|
22.25
|
22.00
|
22.10
|
22.15
|
12.80
|
548,510
|
|
|
7/22/2019
|
-0.10 / -0.45%
|
22.55
|
22.55
|
22.20
|
22.30
|
22.36
|
12.92
|
170,270
|
|
|
7/19/2019
|
+0.30 / +1.36%
|
22.20
|
22.50
|
22.10
|
22.40
|
22.31
|
12.98
|
378,850
|
|
|
7/18/2019
|
0.00 / 0.00%
|
22.15
|
22.55
|
21.90
|
22.10
|
22.14
|
12.80
|
728,260
|
|
|
7/17/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.10
|
21.93
|
12.80
|
919,000
|
|
|
7/16/2019
|
-0.30 / -1.34%
|
22.25
|
22.40
|
21.85
|
22.10
|
22.03
|
12.80
|
445,970
|
|
|
7/15/2019
|
-0.40 / -1.75%
|
22.70
|
22.75
|
22.00
|
22.40
|
22.31
|
12.98
|
504,810
|
|
|
7/12/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.73
|
13.21
|
278,940
|
|
|
7/11/2019
|
-0.20 / -0.87%
|
23.20
|
23.30
|
22.70
|
22.80
|
22.87
|
13.21
|
383,070
|
|
|
7/10/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.85
|
23.00
|
22.96
|
13.32
|
160,190
|
|
|
7/9/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.85
|
23.00
|
22.98
|
13.32
|
89,690
|
|
|
7/8/2019
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.95
|
23.10
|
23.11
|
13.38
|
177,290
|
|
|
7/5/2019
|
-0.35 / -1.48%
|
23.65
|
23.65
|
23.30
|
23.30
|
23.51
|
13.50
|
101,220
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|