|
Closing price on 7/7/2016
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
13,900 |
| Split-adjusted Price |
3.40 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
13,900
|
|
|
7/6/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.25
|
3.40
|
28,700
|
|
|
7/5/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
29,100
|
|
|
7/4/2016
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
30,600
|
|
|
7/1/2016
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
27,200
|
|
|
6/30/2016
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
10,800
|
|
|
6/29/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
26,200
|
|
|
6/28/2016
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
600
|
|
|
6/27/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.33
|
3.50
|
7,700
|
|
|
6/24/2016
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.31
|
3.50
|
24,100
|
|
|
6/23/2016
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
2,100
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
5,200
|
|
|
6/21/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
11,300
|
|
|
6/20/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
3.60
|
6,700
|
|
|
6/17/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
5,100
|
|
|
6/16/2016
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
12,300
|
|
|
6/15/2016
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.59
|
3.40
|
10,400
|
|
|
6/14/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.60
|
300
|
|
|
6/13/2016
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
9,900
|
|
|
6/10/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
34,900
|
|
|
6/9/2016
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
21,200
|
|
|
6/8/2016
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
18,200
|
|
|
6/7/2016
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
5,000
|
|
|
6/6/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
6,700
|
|
|
6/3/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
23,800
|
|
|
6/2/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
38,300
|
|
|
6/1/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
9,410
|
|
|
5/31/2016
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.66
|
3.80
|
42,900
|
|
|
5/30/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.63
|
3.70
|
6,500
|
|
|
5/27/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
9,800
|
|
|