|
Closing price on 11/13/2015
|
|
| Open |
4.70 |
| High |
4.90 |
| Low |
4.70 |
| Volume |
132,000 |
| Split-adjusted Price |
4.80 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2015
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.73
|
4.80
|
132,000
|
|
|
11/12/2015
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.45
|
4.70
|
156,808
|
|
|
11/11/2015
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.47
|
4.40
|
70,300
|
|
|
11/10/2015
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.51
|
4.40
|
6,700
|
|
|
11/9/2015
|
+0.10 / +2.22%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.43
|
4.60
|
25,800
|
|
|
11/6/2015
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.47
|
4.50
|
50,120
|
|
|
11/5/2015
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
37,700
|
|
|
11/4/2015
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.49
|
4.60
|
17,800
|
|
|
11/3/2015
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.22
|
4.40
|
15,208
|
|
|
11/2/2015
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
17,132
|
|
|
10/30/2015
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.11
|
4.20
|
22,600
|
|
|
10/29/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.20
|
4.10
|
46,400
|
|
|
10/28/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
4.10
|
10,200
|
|
|
10/27/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
17,200
|
|
|
10/26/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
26,300
|
|
|
10/23/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
3.90
|
17,100
|
|
|
10/22/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
21,500
|
|
|
10/21/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
9,600
|
|
|
10/20/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
49,300
|
|
|
10/19/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
200
|
|
|
10/16/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.81
|
3.90
|
43,100
|
|
|
10/15/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
1,600
|
|
|
10/14/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,100
|
|
|
10/13/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
30,100
|
|
|
10/12/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,000
|
|
|
10/9/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
8,200
|
|
|
10/8/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
9,500
|
|
|
10/7/2015
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
19,800
|
|
|
10/6/2015
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
67,500
|
|
|
10/5/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
10,200
|
|
|