|
Closing price on 9/23/2015
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
16,700 |
| Split-adjusted Price |
3.70 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
16,700
|
|
|
9/22/2015
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.52
|
3.70
|
57,200
|
|
|
9/21/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
16,100
|
|
|
9/18/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
9/17/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
22,400
|
|
|
9/16/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
2,100
|
|
|
9/15/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
7,200
|
|
|
9/14/2015
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
328,600
|
|
|
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
|
|
|