|
Closing price on 8/25/2015
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
220,101 |
| Split-adjusted Price |
3.00 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.05
|
3.00
|
220,101
|
|
|
8/24/2015
|
-0.30 / -8.33%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
154,000
|
|
|
8/21/2015
|
-0.30 / -7.69%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.66
|
3.60
|
47,200
|
|
|
8/20/2015
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.65
|
3.90
|
15,600
|
|
|
8/19/2015
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
2,400
|
|
|
8/18/2015
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
2,200
|
|
|
8/17/2015
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
108,200
|
|
|
8/14/2015
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
23,900
|
|
|
8/13/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.99
|
4.10
|
5,400
|
|
|
8/12/2015
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.96
|
4.10
|
64,100
|
|
|
8/11/2015
|
-0.20 / -4.65%
|
4.30
|
4.50
|
4.00
|
4.10
|
4.30
|
4.10
|
35,000
|
|
|
8/10/2015
|
-0.20 / -4.44%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.25
|
4.30
|
32,500
|
|
|
8/7/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.32
|
4.50
|
17,600
|
|
|
8/6/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.41
|
4.50
|
33,800
|
|
|
8/5/2015
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.49
|
4.50
|
23,400
|
|
|
8/4/2015
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.35
|
4.60
|
22,700
|
|
|
8/3/2015
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.41
|
4.50
|
5,900
|
|
|
7/31/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.42
|
4.60
|
67,200
|
|
|
7/30/2015
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
7,700
|
|
|
7/29/2015
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.43
|
4.70
|
31,000
|
|
|
7/28/2015
|
-0.20 / -4.35%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.60
|
4.40
|
15,600
|
|
|
7/27/2015
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.42
|
4.60
|
17,400
|
|
|
7/24/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.52
|
4.60
|
15,000
|
|
|
7/23/2015
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
54,400
|
|
|
7/22/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
2,400
|
|
|
7/21/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
9,800
|
|
|
7/20/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
25,300
|
|
|
7/17/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.67
|
4.70
|
40,300
|
|
|
7/16/2015
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.64
|
4.70
|
44,500
|
|
|
7/15/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.64
|
4.60
|
33,900
|
|
|