|
Closing price on 8/3/2018
|
|
| Open |
30.00 |
| High |
30.20 |
| Low |
29.80 |
| Volume |
178,810 |
| Split-adjusted Price |
13.58 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.00
|
29.97
|
13.58
|
178,810
|
|
|
8/2/2018
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.80
|
30.00
|
30.02
|
13.58
|
80,590
|
|
|
8/1/2018
|
0.00 / 0.00%
|
30.10
|
30.45
|
29.70
|
30.10
|
29.99
|
13.63
|
193,210
|
|
|
7/31/2018
|
-0.80 / -2.59%
|
30.70
|
30.90
|
30.10
|
30.10
|
30.55
|
13.63
|
452,610
|
|
|
7/30/2018
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.70
|
30.90
|
30.93
|
13.99
|
217,650
|
|
|
7/27/2018
|
+0.90 / +3.00%
|
30.10
|
31.60
|
30.05
|
30.90
|
30.66
|
13.99
|
578,900
|
|
|
7/26/2018
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.95
|
30.00
|
30.06
|
13.58
|
186,490
|
|
|
7/25/2018
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.95
|
30.10
|
30.11
|
13.63
|
253,820
|
|
|
7/24/2018
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.04
|
13.63
|
135,740
|
|
|
7/23/2018
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.95
|
30.10
|
30.03
|
13.63
|
67,200
|
|
|
7/20/2018
|
0.00 / 0.00%
|
30.25
|
30.25
|
29.75
|
30.20
|
29.95
|
13.67
|
130,120
|
|
|
7/19/2018
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.85
|
30.20
|
30.05
|
13.67
|
71,490
|
|
|
7/18/2018
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.85
|
30.20
|
30.05
|
13.67
|
117,680
|
|
|
7/17/2018
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.55
|
30.00
|
29.86
|
13.58
|
104,390
|
|
|
7/16/2018
|
+0.45 / +1.53%
|
29.45
|
30.00
|
29.45
|
29.90
|
29.74
|
13.53
|
135,230
|
|
|
7/13/2018
|
+0.35 / +1.20%
|
29.10
|
29.45
|
29.05
|
29.45
|
29.23
|
13.33
|
95,080
|
|
|
7/12/2018
|
+0.10 / +0.34%
|
29.00
|
29.10
|
28.80
|
29.10
|
28.97
|
13.17
|
183,480
|
|
|
7/11/2018
|
-0.40 / -1.36%
|
29.00
|
29.00
|
28.20
|
29.00
|
28.72
|
13.13
|
75,770
|
|
|
7/10/2018
|
-0.30 / -1.01%
|
29.70
|
29.80
|
29.00
|
29.40
|
29.35
|
13.31
|
76,250
|
|
|
7/9/2018
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.50
|
29.70
|
29.69
|
13.44
|
116,830
|
|
|
7/6/2018
|
+0.20 / +0.68%
|
29.50
|
29.75
|
28.80
|
29.70
|
29.16
|
13.44
|
163,320
|
|
|
7/5/2018
|
-0.50 / -1.67%
|
30.00
|
30.00
|
28.00
|
29.50
|
29.49
|
13.35
|
85,860
|
|
|
7/4/2018
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.80
|
30.00
|
29.98
|
13.58
|
108,210
|
|
|
7/3/2018
|
-0.80 / -2.60%
|
30.80
|
30.80
|
29.80
|
30.00
|
30.33
|
13.58
|
293,500
|
|
|
7/2/2018
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.00
|
30.80
|
30.42
|
13.94
|
424,640
|
|
|
6/29/2018
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.60
|
31.00
|
30.93
|
14.03
|
337,250
|
|
|
6/28/2018
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.90
|
31.00
|
31.04
|
14.03
|
44,330
|
|
|
6/27/2018
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.00
|
31.20
|
31.13
|
14.12
|
91,980
|
|
|
6/26/2018
|
+0.05 / +0.16%
|
31.15
|
31.30
|
31.00
|
31.20
|
31.12
|
14.12
|
47,300
|
|
|
6/25/2018
|
-0.20 / -0.64%
|
31.35
|
31.35
|
31.00
|
31.15
|
31.19
|
14.10
|
51,230
|
|
|