|
Closing price on 9/11/2015
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
44,300 |
| Split-adjusted Price |
3.70 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
44,300
|
|
|
9/10/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,900
|
|
|
9/9/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
10,500
|
|
|
9/8/2015
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
18,000
|
|
|
9/7/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
38,900
|
|
|
9/4/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
15,600
|
|
|
9/3/2015
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.36
|
3.50
|
38,300
|
|
|
9/1/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
4,500
|
|
|
8/31/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.31
|
3.40
|
26,500
|
|
|
8/28/2015
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
37,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.38
|
3.30
|
23,409
|
|
|
8/26/2015
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.10
|
3.30
|
105,810
|
|
|
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
|
|
|