|
Closing price on 12/21/2016
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
8,100 |
| Split-adjusted Price |
3.20 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
8,100
|
|
|
12/20/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/16/2016
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.13
|
3.20
|
7,800
|
|
|
12/15/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/14/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
6,000
|
|
|
12/13/2016
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
14,000
|
|
|
12/12/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
12/9/2016
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
12/8/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
34,000
|
|
|
12/7/2016
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
11,300
|
|
|
12/6/2016
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.20
|
3.40
|
17,200
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/2/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
7,800
|
|
|
12/1/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
7,000
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
10,100
|
|
|
11/29/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
3,300
|
|
|
11/24/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
7,200
|
|
|
11/23/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
6,400
|
|
|
11/22/2016
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.08
|
3.10
|
14,600
|
|
|
11/21/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
14,300
|
|
|
11/18/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.10
|
2.99
|
3.10
|
4,000
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
5,400
|
|
|
11/16/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
62,700
|
|
|
11/15/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
11/14/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
1,700
|
|
|
11/11/2016
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
2,100
|
|
|
11/10/2016
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.02
|
3.30
|
3,600
|
|
|