|
Closing price on 2/8/2018
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
11,500 |
| Split-adjusted Price |
2.43 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.43
|
11,500
|
|
|
2/7/2018
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.62
|
2.62
|
162,200
|
|
|
2/6/2018
|
-0.10 / -3.57%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
60,500
|
|
|
2/5/2018
|
-0.30 / -9.68%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.62
|
57,500
|
|
|
2/2/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.24
|
2.90
|
88,500
|
|
|
2/1/2018
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.96
|
2.90
|
162,500
|
|
|
1/31/2018
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.71
|
55,200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.62
|
55,900
|
|
|
1/29/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.74
|
2.62
|
24,900
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.62
|
36,800
|
|
|
1/25/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.62
|
22,700
|
|
|
1/24/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.71
|
72,500
|
|
|
1/23/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.71
|
52,900
|
|
|
1/22/2018
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.71
|
39,600
|
|
|
1/19/2018
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
2.81
|
62,200
|
|
|
1/18/2018
|
-0.10 / -3.13%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.97
|
2.90
|
90,600
|
|
|
1/17/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.04
|
3.00
|
123,100
|
|
|
1/16/2018
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.09
|
3.00
|
98,400
|
|
|
1/15/2018
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.14
|
2.90
|
83,900
|
|
|
1/12/2018
|
+0.20 / +6.45%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.26
|
3.09
|
127,410
|
|
|
1/11/2018
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.14
|
2.90
|
217,600
|
|
|
1/10/2018
|
+0.10 / +3.03%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.21
|
3.18
|
167,100
|
|
|
1/9/2018
|
-0.30 / -8.33%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
3.09
|
109,300
|
|
|
1/8/2018
|
-0.30 / -7.69%
|
4.20
|
4.20
|
3.60
|
3.60
|
3.89
|
3.37
|
245,812
|
|
|
1/5/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.84
|
3.65
|
351,500
|
|
|
1/4/2018
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.58
|
3.37
|
376,300
|
|
|
1/3/2018
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.29
|
3.09
|
281,078
|
|
|
1/2/2018
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.91
|
2.81
|
198,400
|
|
|
12/29/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.62
|
38,000
|
|
|
12/28/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.75
|
2.62
|
179,910
|
|
|