|
Closing price on 11/16/2017
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
82,300 |
| Split-adjusted Price |
2.62 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.62
|
82,300
|
|
|
11/15/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.66
|
2.53
|
57,700
|
|
|
11/14/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
35,200
|
|
|
11/13/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.43
|
64,100
|
|
|
11/10/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.53
|
51,800
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.71
|
2.62
|
70,700
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.62
|
9,400
|
|
|
11/7/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.62
|
77,900
|
|
|
11/6/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.71
|
110,500
|
|
|
11/3/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.62
|
31,900
|
|
|
11/2/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.87
|
2.71
|
46,700
|
|
|
11/1/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
3.00
|
2.71
|
39,000
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.71
|
35,300
|
|
|
10/30/2017
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
2.71
|
49,800
|
|
|
10/27/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
2.90
|
21,720
|
|
|
10/26/2017
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.17
|
2.90
|
137,700
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
3.18
|
20,500
|
|
|
10/24/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.18
|
14,700
|
|
|
10/23/2017
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.47
|
3.28
|
100,700
|
|
|
10/20/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.37
|
61,000
|
|
|
10/19/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.46
|
9,700
|
|
|
10/18/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.37
|
55,000
|
|
|
10/17/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.37
|
2,000
|
|
|
10/16/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.37
|
35,900
|
|
|
10/13/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.54
|
3.37
|
73,500
|
|
|
10/12/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.46
|
52,200
|
|
|
10/11/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.58
|
3.37
|
47,200
|
|
|
10/10/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.46
|
39,900
|
|
|
10/9/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.46
|
30,500
|
|
|
10/6/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.46
|
48,100
|
|
|