|
|
Closing price on 9/6/2016
|
|
| Open |
26.30 |
| High |
26.80 |
| Low |
26.30 |
| Volume |
85,190 |
| Split-adjusted Price |
7.66 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2016
|
+0.10 / +0.40%
|
25.10
|
25.10
|
24.60
|
24.90
|
24.80
|
7.12
|
122,560
|
|
|
8/10/2016
|
+1.20 / +5.08%
|
24.00
|
25.20
|
24.00
|
24.80
|
24.64
|
7.09
|
392,760
|
|
|
8/9/2016
|
+0.50 / +2.16%
|
23.10
|
23.60
|
23.10
|
23.60
|
23.35
|
6.75
|
5,552,720
|
|
|
8/8/2016
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.11
|
6.60
|
212,490
|
|
|
8/5/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.02
|
6.60
|
41,960
|
|
|
8/4/2016
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.10
|
6.60
|
43,600
|
|
|
8/3/2016
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
23.00
|
22.99
|
6.57
|
53,380
|
|
|
8/2/2016
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.11
|
6.60
|
69,970
|
|
|
8/1/2016
|
+0.10 / +0.43%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.47
|
6.66
|
139,950
|
|
|
7/29/2016
|
+0.40 / +1.75%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.02
|
6.63
|
142,000
|
|
|
7/28/2016
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.90
|
6.52
|
34,060
|
|
|
7/27/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.92
|
6.55
|
35,640
|
|
|
7/26/2016
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.89
|
6.52
|
119,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|