|
|
Closing price on 9/11/2020
|
|
| Open |
23.95 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
5,753,970 |
| Split-adjusted Price |
14.96 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
+0.15 / +0.63%
|
23.95
|
24.20
|
23.80
|
24.10
|
24.09
|
14.96
|
5,753,970
|
|
|
9/10/2020
|
-0.25 / -1.03%
|
24.40
|
24.40
|
23.95
|
23.95
|
24.10
|
14.87
|
1,171,800
|
|
|
9/9/2020
|
-0.15 / -0.62%
|
24.00
|
24.35
|
23.90
|
24.20
|
24.10
|
15.03
|
1,010,220
|
|
|
9/8/2020
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.05
|
24.35
|
24.27
|
15.12
|
420,510
|
|
|
9/7/2020
|
-0.60 / -2.40%
|
24.95
|
24.95
|
24.35
|
24.35
|
24.66
|
15.12
|
633,690
|
|
|
9/4/2020
|
-0.05 / -0.20%
|
24.80
|
25.50
|
24.80
|
24.95
|
25.22
|
15.49
|
1,579,920
|
|
|
9/3/2020
|
+0.55 / +2.25%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.89
|
15.52
|
1,166,890
|
|
|
9/1/2020
|
+0.10 / +0.41%
|
24.35
|
24.50
|
24.20
|
24.45
|
24.42
|
15.18
|
492,190
|
|
|
8/31/2020
|
-0.15 / -0.61%
|
24.50
|
24.60
|
24.25
|
24.35
|
24.41
|
15.12
|
562,860
|
|
|
8/28/2020
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.57
|
15.21
|
446,000
|
|
|
8/27/2020
|
+0.05 / +0.20%
|
24.30
|
24.65
|
24.30
|
24.60
|
24.58
|
15.27
|
550,440
|
|
|
8/26/2020
|
-0.05 / -0.20%
|
24.60
|
24.70
|
24.15
|
24.55
|
24.55
|
15.24
|
878,880
|
|
|
8/25/2020
|
+0.70 / +2.93%
|
23.95
|
24.60
|
23.90
|
24.60
|
24.33
|
15.27
|
1,695,060
|
|
|
8/24/2020
|
+0.05 / +0.21%
|
23.95
|
24.00
|
23.80
|
23.90
|
23.91
|
14.84
|
652,910
|
|
|
8/21/2020
|
+0.55 / +2.36%
|
23.30
|
23.90
|
23.30
|
23.85
|
23.75
|
14.81
|
1,552,890
|
|
|
8/20/2020
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.15
|
23.30
|
23.31
|
14.47
|
614,950
|
|
|
8/19/2020
|
-1.25 / -5.09%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.30
|
14.47
|
1,133,990
|
|
|
8/18/2020
|
0.00 / 0.00%
|
24.55
|
24.65
|
24.50
|
24.55
|
24.57
|
14.22
|
360,700
|
|
|
8/17/2020
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.55
|
24.55
|
14.22
|
352,730
|
|
|
8/14/2020
|
0.00 / 0.00%
|
24.55
|
24.90
|
24.55
|
24.55
|
24.71
|
14.22
|
445,490
|
|
|
8/13/2020
|
+0.40 / +1.66%
|
24.30
|
24.55
|
24.15
|
24.55
|
24.43
|
14.22
|
369,970
|
|
|
8/12/2020
|
-0.25 / -1.02%
|
24.40
|
24.45
|
24.05
|
24.15
|
24.22
|
13.99
|
320,710
|
|
|
8/11/2020
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.10
|
24.40
|
24.33
|
14.14
|
279,810
|
|
|
8/10/2020
|
-0.05 / -0.20%
|
24.55
|
24.70
|
24.50
|
24.50
|
24.57
|
14.19
|
549,960
|
|
|
8/7/2020
|
-0.20 / -0.81%
|
24.75
|
24.75
|
24.45
|
24.55
|
24.56
|
14.22
|
3,358,244
|
|
|
8/6/2020
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.60
|
24.75
|
24.79
|
14.34
|
1,291,800
|
|
|
8/5/2020
|
+0.40 / +1.64%
|
24.35
|
24.85
|
24.20
|
24.75
|
24.60
|
14.34
|
1,668,604
|
|
|
8/4/2020
|
+0.75 / +3.18%
|
23.70
|
24.35
|
23.60
|
24.35
|
24.03
|
14.11
|
4,263,840
|
|
|
8/3/2020
|
+0.75 / +3.28%
|
23.10
|
23.70
|
23.10
|
23.60
|
23.56
|
13.67
|
198,590
|
|
|
7/31/2020
|
-1.10 / -4.59%
|
23.80
|
24.05
|
22.85
|
22.85
|
22.97
|
13.24
|
3,171,660
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|