|
|
Closing price on 8/19/2020
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
1,133,990 |
| Split-adjusted Price |
15.91 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
-1.25 / -5.09%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.30
|
15.91
|
1,133,990
|
|
|
8/18/2020
|
0.00 / 0.00%
|
24.55
|
24.65
|
24.50
|
24.55
|
24.57
|
15.64
|
360,700
|
|
|
8/17/2020
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.55
|
24.55
|
15.64
|
352,730
|
|
|
8/14/2020
|
0.00 / 0.00%
|
24.55
|
24.90
|
24.55
|
24.55
|
24.71
|
15.64
|
445,490
|
|
|
8/13/2020
|
+0.40 / +1.66%
|
24.30
|
24.55
|
24.15
|
24.55
|
24.43
|
15.64
|
369,970
|
|
|
8/12/2020
|
-0.25 / -1.02%
|
24.40
|
24.45
|
24.05
|
24.15
|
24.22
|
15.39
|
320,710
|
|
|
8/11/2020
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.10
|
24.40
|
24.33
|
15.55
|
279,810
|
|
|
8/10/2020
|
-0.05 / -0.20%
|
24.55
|
24.70
|
24.50
|
24.50
|
24.57
|
15.61
|
549,960
|
|
|
8/7/2020
|
-0.20 / -0.81%
|
24.75
|
24.75
|
24.45
|
24.55
|
24.56
|
15.64
|
3,358,244
|
|
|
8/6/2020
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.60
|
24.75
|
24.79
|
15.77
|
1,291,800
|
|
|
8/5/2020
|
+0.40 / +1.64%
|
24.35
|
24.85
|
24.20
|
24.75
|
24.60
|
15.77
|
1,668,604
|
|
|
8/4/2020
|
+0.75 / +3.18%
|
23.70
|
24.35
|
23.60
|
24.35
|
24.03
|
15.52
|
4,263,840
|
|
|
8/3/2020
|
+0.75 / +3.28%
|
23.10
|
23.70
|
23.10
|
23.60
|
23.56
|
15.04
|
198,590
|
|
|
7/31/2020
|
-1.10 / -4.59%
|
23.80
|
24.05
|
22.85
|
22.85
|
22.97
|
14.56
|
3,171,660
|
|
|
7/30/2020
|
+0.45 / +1.91%
|
23.60
|
23.95
|
23.60
|
23.95
|
23.80
|
15.26
|
4,173,280
|
|
|
7/29/2020
|
-0.20 / -0.84%
|
23.50
|
23.50
|
22.90
|
23.50
|
23.16
|
14.98
|
265,730
|
|
|
7/28/2020
|
+0.70 / +3.04%
|
22.75
|
23.70
|
22.75
|
23.70
|
23.35
|
15.10
|
396,620
|
|
|
7/27/2020
|
-1.40 / -5.74%
|
23.40
|
24.00
|
23.00
|
23.00
|
23.29
|
14.66
|
712,260
|
|
|
7/24/2020
|
-0.40 / -1.61%
|
24.80
|
24.80
|
23.95
|
24.40
|
24.40
|
15.55
|
1,055,320
|
|
|
7/23/2020
|
+0.05 / +0.20%
|
24.75
|
24.85
|
24.65
|
24.80
|
24.72
|
15.80
|
306,990
|
|
|
7/22/2020
|
0.00 / 0.00%
|
24.80
|
24.85
|
24.55
|
24.75
|
24.70
|
15.77
|
461,050
|
|
|
7/21/2020
|
+0.15 / +0.61%
|
24.80
|
25.10
|
24.50
|
24.75
|
24.74
|
15.77
|
529,530
|
|
|
7/20/2020
|
-0.45 / -1.80%
|
25.05
|
25.05
|
24.60
|
24.60
|
24.77
|
15.68
|
740,840
|
|
|
7/17/2020
|
-0.30 / -1.18%
|
25.35
|
25.35
|
24.95
|
25.05
|
25.06
|
15.96
|
365,900
|
|
|
7/16/2020
|
+0.85 / +3.47%
|
24.70
|
25.35
|
24.60
|
25.35
|
25.05
|
16.15
|
1,476,680
|
|
|
7/15/2020
|
+0.30 / +1.24%
|
24.30
|
24.50
|
24.25
|
24.50
|
24.40
|
15.61
|
593,180
|
|
|
7/14/2020
|
0.00 / 0.00%
|
24.15
|
24.30
|
24.15
|
24.20
|
24.20
|
15.42
|
232,340
|
|
|
7/13/2020
|
+0.05 / +0.21%
|
24.25
|
24.60
|
24.15
|
24.20
|
24.30
|
15.42
|
1,432,440
|
|
|
7/10/2020
|
+0.15 / +0.63%
|
23.90
|
24.15
|
23.80
|
24.15
|
24.00
|
15.39
|
436,560
|
|
|
7/9/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.75
|
24.00
|
23.90
|
15.29
|
595,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:14:59 AM
|
|
|
|
|