|
|
Closing price on 9/5/2018
|
|
| Open |
31.60 |
| High |
31.60 |
| Low |
31.00 |
| Volume |
219,000 |
| Split-adjusted Price |
14.19 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
-0.35 / -1.10%
|
31.60
|
31.60
|
31.00
|
31.35
|
31.23
|
14.19
|
219,000
|
|
|
9/4/2018
|
-0.30 / -0.94%
|
32.00
|
32.10
|
31.35
|
31.70
|
31.73
|
14.35
|
169,670
|
|
|
8/31/2018
|
+1.15 / +3.73%
|
30.95
|
32.30
|
30.85
|
32.00
|
31.57
|
14.49
|
475,470
|
|
|
8/30/2018
|
0.00 / 0.00%
|
30.85
|
30.95
|
30.55
|
30.85
|
30.74
|
13.96
|
4,616,700
|
|
|
8/29/2018
|
-0.15 / -0.48%
|
31.00
|
31.10
|
30.75
|
30.85
|
30.96
|
13.96
|
129,190
|
|
|
8/28/2018
|
+0.65 / +2.14%
|
30.80
|
31.25
|
30.70
|
31.00
|
31.05
|
14.03
|
210,650
|
|
|
8/27/2018
|
+0.55 / +1.85%
|
29.90
|
30.80
|
29.70
|
30.35
|
30.28
|
13.74
|
304,450
|
|
|
8/24/2018
|
+0.40 / +1.36%
|
29.40
|
29.90
|
29.20
|
29.80
|
29.58
|
13.49
|
212,880
|
|
|
8/23/2018
|
+0.10 / +0.34%
|
29.30
|
29.40
|
28.80
|
29.40
|
29.10
|
13.31
|
188,520
|
|
|
8/22/2018
|
+0.20 / +0.69%
|
29.30
|
29.40
|
28.95
|
29.30
|
29.16
|
13.26
|
494,870
|
|
|
8/21/2018
|
0.00 / 0.00%
|
29.10
|
29.30
|
28.60
|
29.10
|
29.02
|
13.17
|
93,790
|
|
|
8/20/2018
|
0.00 / 0.00%
|
29.20
|
29.40
|
28.80
|
29.10
|
29.12
|
13.17
|
87,870
|
|
|
8/17/2018
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.60
|
29.10
|
28.99
|
13.17
|
653,550
|
|
|
8/16/2018
|
-0.30 / -1.02%
|
29.40
|
29.40
|
29.00
|
29.10
|
29.22
|
13.17
|
126,840
|
|
|
8/15/2018
|
-0.15 / -0.51%
|
29.55
|
29.70
|
29.10
|
29.40
|
29.32
|
13.31
|
156,260
|
|
|
8/14/2018
|
-0.05 / -0.17%
|
29.50
|
29.55
|
29.10
|
29.55
|
29.46
|
13.38
|
75,900
|
|
|
8/13/2018
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.10
|
29.60
|
29.50
|
13.40
|
190,190
|
|
|
8/10/2018
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.40
|
29.70
|
29.60
|
13.44
|
179,130
|
|
|
8/9/2018
|
+0.10 / +0.34%
|
29.60
|
30.00
|
29.60
|
29.70
|
29.71
|
13.44
|
82,740
|
|
|
8/8/2018
|
+0.20 / +0.68%
|
29.20
|
29.70
|
29.20
|
29.60
|
29.44
|
13.40
|
151,620
|
|
|
8/7/2018
|
-0.60 / -2.00%
|
29.90
|
29.95
|
29.20
|
29.40
|
29.61
|
13.31
|
143,250
|
|
|
8/6/2018
|
0.00 / 0.00%
|
29.50
|
30.10
|
29.50
|
30.00
|
29.89
|
13.58
|
92,810
|
|
|
8/3/2018
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.00
|
29.97
|
13.58
|
178,810
|
|
|
8/2/2018
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.80
|
30.00
|
30.02
|
13.58
|
80,590
|
|
|
8/1/2018
|
0.00 / 0.00%
|
30.10
|
30.45
|
29.70
|
30.10
|
29.99
|
13.63
|
193,210
|
|
|
7/31/2018
|
-0.80 / -2.59%
|
30.70
|
30.90
|
30.10
|
30.10
|
30.55
|
13.63
|
452,610
|
|
|
7/30/2018
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.70
|
30.90
|
30.93
|
13.99
|
217,650
|
|
|
7/27/2018
|
+0.90 / +3.00%
|
30.10
|
31.60
|
30.05
|
30.90
|
30.66
|
13.99
|
578,900
|
|
|
7/26/2018
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.95
|
30.00
|
30.06
|
13.58
|
186,490
|
|
|
7/25/2018
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.95
|
30.10
|
30.11
|
13.63
|
253,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|