|
Closing price on 8/27/2018
|
|
| Open |
29.90 |
| High |
30.80 |
| Low |
29.70 |
| Volume |
304,450 |
| Split-adjusted Price |
12.49 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2018
|
+0.55 / +1.85%
|
29.90
|
30.80
|
29.70
|
30.35
|
30.28
|
12.49
|
304,450
|
|
|
8/24/2018
|
+0.40 / +1.36%
|
29.40
|
29.90
|
29.20
|
29.80
|
29.58
|
12.26
|
212,880
|
|
|
8/23/2018
|
+0.10 / +0.34%
|
29.30
|
29.40
|
28.80
|
29.40
|
29.10
|
12.10
|
188,520
|
|
|
8/22/2018
|
+0.20 / +0.69%
|
29.30
|
29.40
|
28.95
|
29.30
|
29.16
|
12.06
|
494,870
|
|
|
8/21/2018
|
0.00 / 0.00%
|
29.10
|
29.30
|
28.60
|
29.10
|
29.02
|
11.98
|
93,790
|
|
|
8/20/2018
|
0.00 / 0.00%
|
29.20
|
29.40
|
28.80
|
29.10
|
29.12
|
11.98
|
87,870
|
|
|
8/17/2018
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.60
|
29.10
|
28.99
|
11.98
|
653,550
|
|
|
8/16/2018
|
-0.30 / -1.02%
|
29.40
|
29.40
|
29.00
|
29.10
|
29.22
|
11.98
|
126,840
|
|
|
8/15/2018
|
-0.15 / -0.51%
|
29.55
|
29.70
|
29.10
|
29.40
|
29.32
|
12.10
|
156,260
|
|
|
8/14/2018
|
-0.05 / -0.17%
|
29.50
|
29.55
|
29.10
|
29.55
|
29.46
|
12.16
|
75,900
|
|
|
8/13/2018
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.10
|
29.60
|
29.50
|
12.18
|
190,190
|
|
|
8/10/2018
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.40
|
29.70
|
29.60
|
12.22
|
179,130
|
|
|
8/9/2018
|
+0.10 / +0.34%
|
29.60
|
30.00
|
29.60
|
29.70
|
29.71
|
12.22
|
82,740
|
|
|
8/8/2018
|
+0.20 / +0.68%
|
29.20
|
29.70
|
29.20
|
29.60
|
29.44
|
12.18
|
151,620
|
|
|
8/7/2018
|
-0.60 / -2.00%
|
29.90
|
29.95
|
29.20
|
29.40
|
29.61
|
12.10
|
143,250
|
|
|
8/6/2018
|
0.00 / 0.00%
|
29.50
|
30.10
|
29.50
|
30.00
|
29.89
|
12.35
|
92,810
|
|
|
8/3/2018
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.00
|
29.97
|
12.35
|
178,810
|
|
|
8/2/2018
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.80
|
30.00
|
30.02
|
12.35
|
80,590
|
|
|
8/1/2018
|
0.00 / 0.00%
|
30.10
|
30.45
|
29.70
|
30.10
|
29.99
|
12.39
|
193,210
|
|
|
7/31/2018
|
-0.80 / -2.59%
|
30.70
|
30.90
|
30.10
|
30.10
|
30.55
|
12.39
|
452,610
|
|
|
7/30/2018
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.70
|
30.90
|
30.93
|
12.72
|
217,650
|
|
|
7/27/2018
|
+0.90 / +3.00%
|
30.10
|
31.60
|
30.05
|
30.90
|
30.66
|
12.72
|
578,900
|
|
|
7/26/2018
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.95
|
30.00
|
30.06
|
12.35
|
186,490
|
|
|
7/25/2018
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.95
|
30.10
|
30.11
|
12.39
|
253,820
|
|
|
7/24/2018
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.04
|
12.39
|
135,740
|
|
|
7/23/2018
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.95
|
30.10
|
30.03
|
12.39
|
67,200
|
|
|
7/20/2018
|
0.00 / 0.00%
|
30.25
|
30.25
|
29.75
|
30.20
|
29.95
|
12.43
|
130,120
|
|
|
7/19/2018
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.85
|
30.20
|
30.05
|
12.43
|
71,490
|
|
|
7/18/2018
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.85
|
30.20
|
30.05
|
12.43
|
117,680
|
|
|
7/17/2018
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.55
|
30.00
|
29.86
|
12.35
|
104,390
|
|
|