|
Closing price on 9/20/2017
|
|
Open |
24.40 |
High |
24.40 |
Low |
23.95 |
Volume |
197,220 |
Split-adjusted Price |
10.86 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2017
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.95
|
24.00
|
24.01
|
10.86
|
197,220
|
|
9/19/2017
|
-3.40 / -12.23%
|
23.30
|
24.80
|
23.30
|
24.40
|
24.37
|
11.05
|
267,970
|
|
9/18/2017
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.96
|
10.61
|
504,580
|
|
9/15/2017
|
0.00 / 0.00%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.03
|
10.68
|
552,510
|
|
9/14/2017
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.95
|
28.00
|
27.99
|
10.68
|
502,910
|
|
9/13/2017
|
+0.30 / +1.08%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.93
|
10.68
|
529,510
|
|
9/12/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.74
|
10.57
|
679,230
|
|
9/11/2017
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.50
|
27.70
|
27.78
|
10.57
|
685,600
|
|
9/8/2017
|
-0.05 / -0.18%
|
27.95
|
28.10
|
27.90
|
27.90
|
27.98
|
10.64
|
683,890
|
|
9/7/2017
|
-0.05 / -0.18%
|
28.00
|
28.10
|
27.90
|
27.95
|
28.01
|
10.66
|
712,030
|
|
9/6/2017
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.90
|
28.00
|
27.97
|
10.68
|
702,970
|
|
9/5/2017
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.90
|
28.00
|
27.97
|
10.68
|
663,030
|
|
9/1/2017
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.90
|
28.00
|
27.98
|
10.68
|
719,190
|
|
8/31/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.93
|
10.68
|
662,330
|
|
8/30/2017
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.90
|
28.00
|
27.96
|
10.68
|
681,280
|
|
8/29/2017
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.90
|
28.00
|
28.01
|
10.68
|
722,060
|
|
8/28/2017
|
-0.15 / -0.53%
|
28.25
|
28.25
|
28.10
|
28.10
|
28.16
|
10.72
|
693,690
|
|
8/25/2017
|
0.00 / 0.00%
|
28.20
|
28.25
|
28.10
|
28.25
|
28.21
|
10.78
|
698,560
|
|
8/24/2017
|
0.00 / 0.00%
|
28.25
|
28.25
|
28.00
|
28.25
|
28.15
|
10.78
|
669,160
|
|
8/23/2017
|
0.00 / 0.00%
|
28.20
|
28.25
|
28.20
|
28.25
|
28.24
|
10.78
|
709,190
|
|
8/22/2017
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.25
|
28.25
|
28.40
|
10.78
|
711,080
|
|
8/21/2017
|
+0.05 / +0.18%
|
28.10
|
28.30
|
28.00
|
28.25
|
28.23
|
10.78
|
711,410
|
|
8/18/2017
|
-0.05 / -0.18%
|
28.25
|
28.25
|
27.90
|
28.20
|
28.06
|
10.76
|
711,590
|
|
8/17/2017
|
0.00 / 0.00%
|
28.20
|
28.25
|
28.00
|
28.25
|
28.13
|
10.78
|
736,600
|
|
8/16/2017
|
0.00 / 0.00%
|
28.25
|
28.30
|
28.20
|
28.25
|
28.24
|
10.78
|
698,880
|
|
8/15/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.20
|
28.25
|
28.25
|
10.78
|
694,450
|
|
8/14/2017
|
0.00 / 0.00%
|
28.00
|
28.30
|
28.00
|
28.25
|
28.24
|
10.78
|
692,580
|
|
8/11/2017
|
+0.05 / +0.18%
|
28.30
|
28.30
|
28.10
|
28.25
|
28.23
|
10.78
|
694,980
|
|
8/10/2017
|
-0.10 / -0.35%
|
28.20
|
28.30
|
28.20
|
28.20
|
28.27
|
10.76
|
678,050
|
|
8/9/2017
|
+0.10 / +0.35%
|
28.20
|
28.35
|
28.10
|
28.30
|
28.24
|
10.80
|
676,120
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|