|
Closing price on 12/12/2017
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
61,200 |
| Split-adjusted Price |
2.62 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.62
|
61,200
|
|
|
12/11/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.77
|
2.62
|
62,500
|
|
|
12/8/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.89
|
2.71
|
13,400
|
|
|
12/7/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.71
|
80,000
|
|
|
12/6/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.86
|
2.62
|
38,202
|
|
|
12/5/2017
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.91
|
2.71
|
79,500
|
|
|
12/4/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.03
|
2.90
|
215,700
|
|
|
12/1/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.71
|
18,700
|
|
|
11/30/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.82
|
2.71
|
46,200
|
|
|
11/29/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.71
|
21,200
|
|
|
11/28/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
2.81
|
90,300
|
|
|
11/27/2017
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.89
|
2.71
|
87,200
|
|
|
11/24/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.62
|
27,500
|
|
|
11/23/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.53
|
47,500
|
|
|
11/22/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.53
|
73,800
|
|
|
11/21/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.53
|
39,500
|
|
|
11/20/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.62
|
41,500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.86
|
2.62
|
70,800
|
|
|
11/16/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.62
|
82,300
|
|
|
11/15/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.66
|
2.53
|
57,700
|
|
|
11/14/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
35,200
|
|
|
11/13/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.43
|
64,100
|
|
|
11/10/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.53
|
51,800
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.71
|
2.62
|
70,700
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.62
|
9,400
|
|
|
11/7/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.62
|
77,900
|
|
|
11/6/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.71
|
110,500
|
|
|
11/3/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.62
|
31,900
|
|
|
11/2/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.87
|
2.71
|
46,700
|
|
|
11/1/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
3.00
|
2.71
|
39,000
|
|
|