|
Closing price on 8/4/2016
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
3,100 |
| Split-adjusted Price |
3.10 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-0.10 / -3.13%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
3,100
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
8/2/2016
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
5,200
|
|
|
8/1/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
37,100
|
|
|
7/29/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
25,500
|
|
|
7/28/2016
|
+0.20 / +6.45%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.22
|
3.30
|
13,800
|
|
|
7/27/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
6,800
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
10,500
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
1,100
|
|
|
7/22/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
3,100
|
|
|
7/21/2016
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.09
|
3.10
|
8,500
|
|
|
7/20/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
600
|
|
|
7/19/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
4,900
|
|
|
7/18/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
2,600
|
|
|
7/15/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
3,200
|
|
|
7/14/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
13,700
|
|
|
7/13/2016
|
+0.10 / +3.23%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.25
|
3.20
|
16,100
|
|
|
7/12/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
6,100
|
|
|
7/11/2016
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.23
|
3.10
|
5,400
|
|
|
7/8/2016
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
6,900
|
|
|
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
|
|
|