|
Closing price on 9/23/2016
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.10 |
| Volume |
238,990 |
| Split-adjusted Price |
7.95 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.17
|
7.95
|
238,990
|
|
|
9/22/2016
|
+0.70 / +2.65%
|
26.60
|
27.40
|
26.50
|
27.10
|
27.01
|
7.95
|
310,630
|
|
|
9/21/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.41
|
7.75
|
243,120
|
|
|
9/20/2016
|
-0.60 / -2.22%
|
26.80
|
26.80
|
26.40
|
26.40
|
26.47
|
7.75
|
235,380
|
|
|
9/19/2016
|
+0.40 / +1.50%
|
26.60
|
27.50
|
26.60
|
27.00
|
26.94
|
7.72
|
267,140
|
|
|
9/16/2016
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.50
|
26.60
|
26.53
|
7.60
|
77,700
|
|
|
9/15/2016
|
+0.30 / +1.14%
|
26.40
|
26.70
|
26.40
|
26.70
|
26.43
|
7.63
|
192,610
|
|
|
9/14/2016
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.30
|
26.40
|
26.42
|
7.55
|
297,060
|
|
|
9/13/2016
|
0.00 / 0.00%
|
26.45
|
26.60
|
26.30
|
26.50
|
26.46
|
7.57
|
144,530
|
|
|
9/12/2016
|
-0.30 / -1.12%
|
26.60
|
26.70
|
26.45
|
26.50
|
26.51
|
7.57
|
118,810
|
|
|
9/9/2016
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.70
|
26.80
|
26.78
|
7.66
|
54,510
|
|
|
9/8/2016
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.60
|
26.80
|
26.76
|
7.66
|
58,890
|
|
|
9/7/2016
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.50
|
26.80
|
26.62
|
7.66
|
159,030
|
|
|
9/6/2016
|
+0.50 / +1.90%
|
26.30
|
26.80
|
26.30
|
26.80
|
26.52
|
7.66
|
85,190
|
|
|
9/5/2016
|
+0.20 / +0.77%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.30
|
7.52
|
70,240
|
|
|
9/1/2016
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.10
|
26.10
|
26.11
|
7.46
|
664,930
|
|
|
8/31/2016
|
-0.20 / -0.76%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.14
|
7.46
|
142,630
|
|
|
8/30/2016
|
+0.10 / +0.38%
|
26.20
|
26.40
|
26.10
|
26.30
|
26.27
|
7.52
|
84,210
|
|
|
8/29/2016
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.10
|
26.20
|
26.15
|
7.49
|
73,800
|
|
|
8/26/2016
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.10
|
26.20
|
26.23
|
7.49
|
106,610
|
|
|
8/25/2016
|
+0.20 / +0.77%
|
25.70
|
26.20
|
25.70
|
26.20
|
26.03
|
7.49
|
73,490
|
|
|
8/24/2016
|
-0.90 / -3.35%
|
26.90
|
26.90
|
25.90
|
26.00
|
26.46
|
7.43
|
441,600
|
|
|
8/23/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.91
|
7.69
|
181,490
|
|
|
8/22/2016
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
26.90
|
26.94
|
7.69
|
545,290
|
|
|
8/19/2016
|
+0.30 / +1.13%
|
26.60
|
27.40
|
26.50
|
26.90
|
26.91
|
7.69
|
825,740
|
|
|
8/18/2016
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.30
|
26.60
|
26.56
|
7.60
|
247,880
|
|
|
8/17/2016
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.10
|
26.60
|
26.52
|
7.60
|
631,440
|
|
|
8/16/2016
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.20
|
26.60
|
26.40
|
7.60
|
138,700
|
|
|
8/15/2016
|
+0.60 / +2.30%
|
26.20
|
27.50
|
26.20
|
26.70
|
26.84
|
7.63
|
294,800
|
|
|
8/12/2016
|
+1.20 / +4.82%
|
25.50
|
26.30
|
25.40
|
26.10
|
25.99
|
7.46
|
641,640
|
|
|