|
|
Closing price on 8/26/2016
|
|
| Open |
26.20 |
| High |
26.40 |
| Low |
26.10 |
| Volume |
106,610 |
| Split-adjusted Price |
6.81 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.10
|
26.20
|
26.23
|
6.81
|
106,610
|
|
|
8/25/2016
|
+0.20 / +0.77%
|
25.70
|
26.20
|
25.70
|
26.20
|
26.03
|
6.81
|
73,490
|
|
|
8/24/2016
|
-0.90 / -3.35%
|
26.90
|
26.90
|
25.90
|
26.00
|
26.46
|
6.76
|
441,600
|
|
|
8/23/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.91
|
6.99
|
181,490
|
|
|
8/22/2016
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
26.90
|
26.94
|
6.99
|
545,290
|
|
|
8/19/2016
|
+0.30 / +1.13%
|
26.60
|
27.40
|
26.50
|
26.90
|
26.91
|
6.99
|
825,740
|
|
|
8/18/2016
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.30
|
26.60
|
26.56
|
6.91
|
247,880
|
|
|
8/17/2016
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.10
|
26.60
|
26.52
|
6.91
|
631,440
|
|
|
8/16/2016
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.20
|
26.60
|
26.40
|
6.91
|
138,700
|
|
|
8/15/2016
|
+0.60 / +2.30%
|
26.20
|
27.50
|
26.20
|
26.70
|
26.84
|
6.94
|
294,800
|
|
|
8/12/2016
|
+1.20 / +4.82%
|
25.50
|
26.30
|
25.40
|
26.10
|
25.99
|
6.78
|
641,640
|
|
|
8/11/2016
|
+0.10 / +0.40%
|
25.10
|
25.10
|
24.60
|
24.90
|
24.80
|
6.47
|
122,560
|
|
|
8/10/2016
|
+1.20 / +5.08%
|
24.00
|
25.20
|
24.00
|
24.80
|
24.64
|
6.44
|
392,760
|
|
|
8/9/2016
|
+0.50 / +2.16%
|
23.10
|
23.60
|
23.10
|
23.60
|
23.35
|
6.13
|
5,552,720
|
|
|
8/8/2016
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.11
|
6.00
|
212,490
|
|
|
8/5/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.02
|
6.00
|
41,960
|
|
|
8/4/2016
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.10
|
6.00
|
43,600
|
|
|
8/3/2016
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
23.00
|
22.99
|
5.98
|
53,380
|
|
|
8/2/2016
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.11
|
6.00
|
69,970
|
|
|
8/1/2016
|
+0.10 / +0.43%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.47
|
6.05
|
139,950
|
|
|
7/29/2016
|
+0.40 / +1.75%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.02
|
6.03
|
142,000
|
|
|
7/28/2016
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.90
|
5.92
|
34,060
|
|
|
7/27/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.92
|
5.95
|
35,640
|
|
|
7/26/2016
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.89
|
5.92
|
119,620
|
|
|
7/25/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.93
|
5.98
|
60,620
|
|
|
7/22/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.79
|
5.95
|
109,810
|
|
|
7/21/2016
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.87
|
5.95
|
71,550
|
|
|
7/20/2016
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.93
|
5.95
|
46,780
|
|
|
7/19/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.88
|
5.95
|
54,190
|
|
|
7/18/2016
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.91
|
5.98
|
45,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|