|
|
Closing price on 9/6/2019
|
|
| Open |
23.80 |
| High |
23.85 |
| Low |
23.70 |
| Volume |
86,220 |
| Split-adjusted Price |
15.17 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2019
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.48
|
15.04
|
299,050
|
|
|
8/8/2019
|
+0.45 / +1.96%
|
22.95
|
23.50
|
22.95
|
23.40
|
23.35
|
14.91
|
432,680
|
|
|
8/7/2019
|
+0.45 / +2.00%
|
22.60
|
22.95
|
22.55
|
22.95
|
22.77
|
14.62
|
344,060
|
|
|
8/6/2019
|
-0.25 / -1.10%
|
22.40
|
22.65
|
22.20
|
22.50
|
22.39
|
14.34
|
315,300
|
|
|
8/5/2019
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.60
|
22.75
|
22.69
|
14.50
|
183,320
|
|
|
8/2/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.79
|
14.59
|
261,683
|
|
|
8/1/2019
|
+0.70 / +3.15%
|
22.20
|
23.00
|
22.20
|
22.90
|
22.62
|
14.59
|
1,065,270
|
|
|
7/31/2019
|
+0.35 / +1.60%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.07
|
14.15
|
406,620
|
|
|
7/30/2019
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.75
|
21.85
|
21.83
|
13.92
|
1,354,700
|
|
|
7/29/2019
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.80
|
21.85
|
21.86
|
13.92
|
291,530
|
|
|
7/26/2019
|
+0.20 / +0.93%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.83
|
13.89
|
254,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|