|
Closing price on 3/28/2018
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
80,500 |
| Split-adjusted Price |
2.53 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.61
|
2.53
|
80,500
|
|
|
3/27/2018
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.43
|
12,200
|
|
|
3/26/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
11,600
|
|
|
3/23/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.54
|
2.43
|
20,900
|
|
|
3/22/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
2,200
|
|
|
3/21/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.43
|
34,600
|
|
|
3/20/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.62
|
2.53
|
16,700
|
|
|
3/19/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
20,100
|
|
|
3/16/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.53
|
74,500
|
|
|
3/15/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.43
|
30,500
|
|
|
3/14/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.53
|
123,400
|
|
|
3/13/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.62
|
7,800
|
|
|
3/12/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.62
|
64,500
|
|
|
3/9/2018
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.60
|
2.90
|
2.84
|
2.71
|
144,900
|
|
|
3/8/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.62
|
30,900
|
|
|
3/7/2018
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.75
|
2.53
|
39,300
|
|
|
3/6/2018
|
-0.10 / -3.57%
|
2.60
|
2.90
|
2.60
|
2.70
|
2.70
|
2.53
|
65,500
|
|
|
3/5/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.71
|
2.62
|
118,300
|
|
|
3/2/2018
|
+0.10 / +3.57%
|
2.70
|
3.00
|
2.60
|
2.90
|
2.82
|
2.71
|
41,900
|
|
|
3/1/2018
|
+0.10 / +3.70%
|
2.60
|
2.90
|
2.60
|
2.80
|
2.89
|
2.62
|
101,100
|
|
|
2/28/2018
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.63
|
2.53
|
162,900
|
|
|
2/27/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.34
|
30,200
|
|
|
2/26/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.34
|
38,300
|
|
|
2/23/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.34
|
18,700
|
|
|
2/22/2018
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
2.34
|
52,700
|
|
|
2/21/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
25,800
|
|
|
2/13/2018
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.49
|
2.43
|
22,400
|
|
|
2/12/2018
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.34
|
152,400
|
|
|
2/9/2018
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.43
|
2.25
|
118,600
|
|
|
2/8/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.43
|
11,500
|
|
|