|
Closing price on 1/23/2019
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
4,400 |
| Split-adjusted Price |
3.46 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.46
|
4,400
|
|
|
1/22/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
3.37
|
1,100
|
|
|
1/21/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.37
|
2,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
4,400
|
|
|
1/17/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
2,200
|
|
|
1/16/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.28
|
6,600
|
|
|
1/15/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.37
|
1,900
|
|
|
1/14/2019
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.37
|
3,600
|
|
|
1/11/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
0
|
|
|
1/10/2019
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.46
|
5,500
|
|
|
1/9/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
200
|
|
|
1/8/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.46
|
2,900
|
|
|
1/7/2019
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.64
|
3.46
|
3,700
|
|
|
1/4/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.40
|
3.80
|
3.45
|
3.56
|
5,500
|
|
|
1/3/2019
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.52
|
3.46
|
24,600
|
|
|
1/2/2019
|
-0.40 / -9.52%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.88
|
3.56
|
217,300
|
|
|
12/28/2018
|
0.00 / 0.00%
|
4.00
|
4.40
|
3.80
|
4.20
|
4.06
|
3.93
|
112,400
|
|
|
12/27/2018
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.14
|
3.93
|
135,600
|
|
|
12/26/2018
|
+0.30 / +7.14%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.38
|
4.21
|
595,000
|
|
|
12/25/2018
|
-0.30 / -6.67%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.30
|
3.93
|
12,100
|
|
|
12/24/2018
|
+0.30 / +7.14%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.58
|
4.21
|
29,400
|
|
|
12/21/2018
|
+0.10 / +2.44%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.39
|
3.93
|
2,967,900
|
|
|
12/20/2018
|
+0.10 / +2.50%
|
4.00
|
4.40
|
4.00
|
4.10
|
4.09
|
3.84
|
13,800
|
|
|
12/19/2018
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
3.74
|
900
|
|
|
12/18/2018
|
-0.10 / -2.38%
|
4.10
|
4.40
|
4.10
|
4.10
|
4.14
|
3.84
|
13,800
|
|
|
12/17/2018
|
-0.20 / -4.55%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
3.93
|
12,200
|
|
|
12/14/2018
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.38
|
4.12
|
8,100
|
|
|
12/13/2018
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
4.03
|
25,900
|
|
|
12/12/2018
|
+0.40 / +10.00%
|
4.30
|
4.40
|
3.80
|
4.40
|
4.37
|
4.12
|
925,000
|
|
|
12/11/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.08
|
3.74
|
506,600
|
|
|