|
|
Closing price on 8/6/2019
|
|
| Open |
22.40 |
| High |
22.65 |
| Low |
22.20 |
| Volume |
315,300 |
| Split-adjusted Price |
14.34 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.25 / -1.10%
|
22.40
|
22.65
|
22.20
|
22.50
|
22.39
|
14.34
|
315,300
|
|
|
8/5/2019
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.60
|
22.75
|
22.69
|
14.50
|
183,320
|
|
|
8/2/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.79
|
14.59
|
261,683
|
|
|
8/1/2019
|
+0.70 / +3.15%
|
22.20
|
23.00
|
22.20
|
22.90
|
22.62
|
14.59
|
1,065,270
|
|
|
7/31/2019
|
+0.35 / +1.60%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.07
|
14.15
|
406,620
|
|
|
7/30/2019
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.75
|
21.85
|
21.83
|
13.92
|
1,354,700
|
|
|
7/29/2019
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.80
|
21.85
|
21.86
|
13.92
|
291,530
|
|
|
7/26/2019
|
+0.20 / +0.93%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.83
|
13.89
|
254,480
|
|
|
7/25/2019
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.69
|
13.76
|
1,066,500
|
|
|
7/24/2019
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.95
|
13.96
|
334,560
|
|
|
7/23/2019
|
-0.20 / -0.90%
|
22.20
|
22.25
|
22.00
|
22.10
|
22.15
|
14.08
|
548,510
|
|
|
7/22/2019
|
-0.10 / -0.45%
|
22.55
|
22.55
|
22.20
|
22.30
|
22.36
|
14.21
|
170,270
|
|
|
7/19/2019
|
+0.30 / +1.36%
|
22.20
|
22.50
|
22.10
|
22.40
|
22.31
|
14.27
|
378,850
|
|
|
7/18/2019
|
0.00 / 0.00%
|
22.15
|
22.55
|
21.90
|
22.10
|
22.14
|
14.08
|
728,260
|
|
|
7/17/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.10
|
21.93
|
14.08
|
919,000
|
|
|
7/16/2019
|
-0.30 / -1.34%
|
22.25
|
22.40
|
21.85
|
22.10
|
22.03
|
14.08
|
445,970
|
|
|
7/15/2019
|
-0.40 / -1.75%
|
22.70
|
22.75
|
22.00
|
22.40
|
22.31
|
14.27
|
504,810
|
|
|
7/12/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.73
|
14.53
|
278,940
|
|
|
7/11/2019
|
-0.20 / -0.87%
|
23.20
|
23.30
|
22.70
|
22.80
|
22.87
|
14.53
|
383,070
|
|
|
7/10/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.85
|
23.00
|
22.96
|
14.66
|
160,190
|
|
|
7/9/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.85
|
23.00
|
22.98
|
14.66
|
89,690
|
|
|
7/8/2019
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.95
|
23.10
|
23.11
|
14.72
|
177,290
|
|
|
7/5/2019
|
-0.35 / -1.48%
|
23.65
|
23.65
|
23.30
|
23.30
|
23.51
|
14.85
|
101,220
|
|
|
7/4/2019
|
0.00 / 0.00%
|
23.65
|
23.80
|
23.45
|
23.65
|
23.60
|
15.07
|
72,210
|
|
|
7/3/2019
|
-0.20 / -0.84%
|
23.80
|
23.85
|
23.60
|
23.65
|
23.73
|
15.07
|
92,340
|
|
|
7/2/2019
|
0.00 / 0.00%
|
23.85
|
23.90
|
23.70
|
23.85
|
23.79
|
15.20
|
161,760
|
|
|
7/1/2019
|
-0.55 / -2.25%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.87
|
15.20
|
78,850
|
|
|
6/28/2019
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.40
|
24.40
|
24.20
|
15.55
|
719,810
|
|
|
6/27/2019
|
+0.70 / +2.94%
|
23.80
|
24.50
|
23.65
|
24.50
|
24.07
|
15.61
|
293,110
|
|
|
6/26/2019
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.82
|
15.17
|
3,091,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|