|
|
Closing price on 9/21/2020
|
|
| Open |
24.35 |
| High |
24.40 |
| Low |
24.30 |
| Volume |
714,600 |
| Split-adjusted Price |
16.63 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+0.05 / +0.21%
|
24.35
|
24.40
|
24.30
|
24.35
|
24.36
|
16.63
|
714,600
|
|
|
9/18/2020
|
+0.20 / +0.83%
|
24.15
|
24.35
|
24.15
|
24.30
|
24.26
|
16.60
|
1,329,490
|
|
|
9/17/2020
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.18
|
16.46
|
1,626,490
|
|
|
9/16/2020
|
-0.10 / -0.41%
|
24.50
|
24.55
|
24.25
|
24.40
|
24.38
|
16.67
|
1,132,800
|
|
|
9/15/2020
|
+0.10 / +0.41%
|
24.50
|
24.65
|
24.50
|
24.50
|
24.53
|
16.73
|
841,390
|
|
|
9/14/2020
|
+0.30 / +1.24%
|
24.20
|
24.45
|
24.15
|
24.40
|
24.34
|
16.67
|
422,740
|
|
|
9/11/2020
|
+0.15 / +0.63%
|
23.95
|
24.20
|
23.80
|
24.10
|
24.09
|
16.46
|
5,753,970
|
|
|
9/10/2020
|
-0.25 / -1.03%
|
24.40
|
24.40
|
23.95
|
23.95
|
24.10
|
16.36
|
1,171,800
|
|
|
9/9/2020
|
-0.15 / -0.62%
|
24.00
|
24.35
|
23.90
|
24.20
|
24.10
|
16.53
|
1,010,220
|
|
|
9/8/2020
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.05
|
24.35
|
24.27
|
16.63
|
420,510
|
|
|
9/7/2020
|
-0.60 / -2.40%
|
24.95
|
24.95
|
24.35
|
24.35
|
24.66
|
16.63
|
633,690
|
|
|
9/4/2020
|
-0.05 / -0.20%
|
24.80
|
25.50
|
24.80
|
24.95
|
25.22
|
17.04
|
1,579,920
|
|
|
9/3/2020
|
+0.55 / +2.25%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.89
|
17.08
|
1,166,890
|
|
|
9/1/2020
|
+0.10 / +0.41%
|
24.35
|
24.50
|
24.20
|
24.45
|
24.42
|
16.70
|
492,190
|
|
|
8/31/2020
|
-0.15 / -0.61%
|
24.50
|
24.60
|
24.25
|
24.35
|
24.41
|
16.63
|
562,860
|
|
|
8/28/2020
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.57
|
16.73
|
446,000
|
|
|
8/27/2020
|
+0.05 / +0.20%
|
24.30
|
24.65
|
24.30
|
24.60
|
24.58
|
16.80
|
550,440
|
|
|
8/26/2020
|
-0.05 / -0.20%
|
24.60
|
24.70
|
24.15
|
24.55
|
24.55
|
16.77
|
878,880
|
|
|
8/25/2020
|
+0.70 / +2.93%
|
23.95
|
24.60
|
23.90
|
24.60
|
24.33
|
16.80
|
1,695,060
|
|
|
8/24/2020
|
+0.05 / +0.21%
|
23.95
|
24.00
|
23.80
|
23.90
|
23.91
|
16.32
|
652,910
|
|
|
8/21/2020
|
+0.55 / +2.36%
|
23.30
|
23.90
|
23.30
|
23.85
|
23.75
|
16.29
|
1,552,890
|
|
|
8/20/2020
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.15
|
23.30
|
23.31
|
15.91
|
614,950
|
|
|
8/19/2020
|
-1.25 / -5.09%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.30
|
15.91
|
1,133,990
|
|
|
8/18/2020
|
0.00 / 0.00%
|
24.55
|
24.65
|
24.50
|
24.55
|
24.57
|
15.64
|
360,700
|
|
|
8/17/2020
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.55
|
24.55
|
15.64
|
352,730
|
|
|
8/14/2020
|
0.00 / 0.00%
|
24.55
|
24.90
|
24.55
|
24.55
|
24.71
|
15.64
|
445,490
|
|
|
8/13/2020
|
+0.40 / +1.66%
|
24.30
|
24.55
|
24.15
|
24.55
|
24.43
|
15.64
|
369,970
|
|
|
8/12/2020
|
-0.25 / -1.02%
|
24.40
|
24.45
|
24.05
|
24.15
|
24.22
|
15.39
|
320,710
|
|
|
8/11/2020
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.10
|
24.40
|
24.33
|
15.55
|
279,810
|
|
|
8/10/2020
|
-0.05 / -0.20%
|
24.55
|
24.70
|
24.50
|
24.50
|
24.57
|
15.61
|
549,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|