|
|
Closing price on 9/23/2019
|
|
| Open |
25.10 |
| High |
25.30 |
| Low |
25.00 |
| Volume |
4,156,250 |
| Split-adjusted Price |
15.93 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.10 / -0.40%
|
25.10
|
25.30
|
25.00
|
25.00
|
25.06
|
15.93
|
4,156,250
|
|
|
9/20/2019
|
-0.30 / -1.18%
|
25.30
|
25.60
|
25.10
|
25.10
|
25.34
|
15.99
|
173,820
|
|
|
9/19/2019
|
-0.10 / -0.39%
|
25.35
|
25.40
|
24.95
|
25.40
|
25.17
|
16.19
|
953,780
|
|
|
9/18/2019
|
-0.20 / -0.78%
|
25.10
|
25.55
|
25.10
|
25.50
|
25.45
|
16.25
|
431,230
|
|
|
9/17/2019
|
+0.20 / +0.78%
|
25.65
|
25.80
|
25.50
|
25.70
|
25.62
|
16.38
|
808,240
|
|
|
9/16/2019
|
+1.55 / +6.47%
|
23.90
|
25.60
|
23.90
|
25.50
|
25.14
|
16.25
|
2,070,760
|
|
|
9/13/2019
|
+0.05 / +0.21%
|
23.85
|
24.05
|
23.85
|
23.95
|
23.97
|
15.26
|
249,960
|
|
|
9/12/2019
|
+0.10 / +0.42%
|
23.85
|
23.95
|
23.80
|
23.90
|
23.87
|
15.23
|
297,140
|
|
|
9/11/2019
|
+0.05 / +0.21%
|
23.75
|
23.85
|
23.70
|
23.80
|
23.78
|
15.17
|
202,600
|
|
|
9/10/2019
|
+0.10 / +0.42%
|
23.65
|
23.85
|
23.65
|
23.75
|
23.71
|
15.13
|
222,920
|
|
|
9/9/2019
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.65
|
23.65
|
23.73
|
15.07
|
99,510
|
|
|
9/6/2019
|
-0.05 / -0.21%
|
23.80
|
23.85
|
23.70
|
23.80
|
23.76
|
15.17
|
86,220
|
|
|
9/5/2019
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.75
|
23.85
|
23.83
|
15.20
|
117,140
|
|
|
9/4/2019
|
+0.15 / +0.63%
|
23.80
|
23.95
|
23.80
|
23.90
|
23.88
|
15.23
|
130,800
|
|
|
9/3/2019
|
-0.30 / -1.25%
|
24.05
|
24.10
|
23.75
|
23.75
|
23.92
|
15.13
|
208,530
|
|
|
8/30/2019
|
+0.05 / +0.21%
|
24.00
|
24.10
|
23.95
|
24.05
|
24.03
|
15.33
|
327,360
|
|
|
8/29/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.90
|
24.00
|
23.97
|
15.29
|
100,900
|
|
|
8/28/2019
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.95
|
24.00
|
23.98
|
15.29
|
132,290
|
|
|
8/27/2019
|
-0.10 / -0.41%
|
24.15
|
24.15
|
23.95
|
24.00
|
24.05
|
15.29
|
173,530
|
|
|
8/26/2019
|
-0.05 / -0.21%
|
24.00
|
24.15
|
24.00
|
24.10
|
24.03
|
15.36
|
135,340
|
|
|
8/23/2019
|
0.00 / 0.00%
|
24.15
|
24.20
|
24.10
|
24.15
|
24.17
|
15.39
|
1,126,660
|
|
|
8/22/2019
|
+0.10 / +0.42%
|
24.10
|
24.20
|
24.10
|
24.15
|
24.12
|
15.39
|
633,590
|
|
|
8/21/2019
|
+0.15 / +0.63%
|
23.90
|
24.15
|
23.80
|
24.05
|
24.04
|
15.33
|
601,050
|
|
|
8/20/2019
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.89
|
15.23
|
3,176,260
|
|
|
8/19/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.70
|
24.00
|
23.92
|
15.29
|
127,450
|
|
|
8/16/2019
|
+0.50 / +2.13%
|
23.50
|
24.35
|
23.50
|
24.00
|
23.98
|
15.29
|
470,970
|
|
|
8/15/2019
|
+0.05 / +0.21%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.40
|
14.98
|
794,630
|
|
|
8/14/2019
|
+0.05 / +0.21%
|
23.40
|
23.50
|
23.30
|
23.45
|
23.40
|
14.94
|
246,290
|
|
|
8/13/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.34
|
14.91
|
279,860
|
|
|
8/12/2019
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.10
|
23.40
|
23.38
|
14.91
|
466,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|