|
Closing price on 10/12/2016
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
413,500 |
| Split-adjusted Price |
7.49 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2016
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.92
|
7.49
|
413,500
|
|
|
10/11/2016
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.62
|
7.30
|
307,700
|
|
|
10/10/2016
|
+0.30 / +4.17%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.43
|
7.02
|
368,000
|
|
|
10/7/2016
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.14
|
6.74
|
182,300
|
|
|
10/6/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.08
|
6.65
|
186,600
|
|
|
10/5/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.04
|
6.65
|
244,100
|
|
|
10/4/2016
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.65
|
212,100
|
|
|
10/3/2016
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.13
|
6.74
|
316,000
|
|
|
9/30/2016
|
+0.10 / +1.37%
|
7.50
|
7.70
|
7.20
|
7.40
|
7.46
|
6.93
|
704,500
|
|
|
9/29/2016
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.18
|
6.83
|
975,800
|
|
|
9/28/2016
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.61
|
6.27
|
211,200
|
|
|
9/27/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.59
|
6.18
|
132,800
|
|
|
9/26/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
6.09
|
145,400
|
|
|
9/23/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.18
|
153,500
|
|
|
9/22/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.18
|
202,100
|
|
|
9/21/2016
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.61
|
6.18
|
273,600
|
|
|
9/20/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.09
|
156,900
|
|
|
9/19/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.55
|
6.18
|
155,200
|
|
|
9/16/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.68
|
6.18
|
217,500
|
|
|
9/15/2016
|
+0.10 / +1.49%
|
6.70
|
7.10
|
6.70
|
6.80
|
6.88
|
6.37
|
299,600
|
|
|
9/14/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.27
|
314,600
|
|
|
9/13/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.59
|
6.18
|
171,700
|
|
|
9/12/2016
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
6.27
|
232,900
|
|
|
9/9/2016
|
-0.20 / -2.78%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
6.55
|
368,300
|
|
|
9/8/2016
|
+0.30 / +4.35%
|
7.10
|
7.50
|
7.00
|
7.20
|
7.25
|
6.74
|
936,100
|
|
|
9/7/2016
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.30
|
6.46
|
780,000
|
|
|
9/6/2016
|
+0.40 / +6.78%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.02
|
5.90
|
272,300
|
|
|
9/5/2016
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.70
|
5.90
|
5.96
|
5.52
|
148,100
|
|
|
9/1/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.40
|
5.90
|
5.97
|
5.52
|
189,100
|
|
|
8/31/2016
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.30
|
6.00
|
5.71
|
5.62
|
761,200
|
|
|