|
Closing price on 12/8/2016
|
|
| Open |
12.00 |
| High |
13.30 |
| Low |
12.00 |
| Volume |
825,700 |
| Split-adjusted Price |
12.45 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+1.10 / +9.02%
|
12.00
|
13.30
|
12.00
|
13.30
|
12.77
|
12.45
|
825,700
|
|
|
12/7/2016
|
+1.10 / +9.91%
|
11.40
|
12.20
|
10.90
|
12.20
|
11.75
|
11.42
|
988,900
|
|
|
12/6/2016
|
+1.00 / +9.90%
|
10.10
|
11.10
|
10.00
|
11.10
|
10.77
|
10.39
|
1,807,100
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
9.46
|
261,600
|
|
|
12/2/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.01
|
9.46
|
318,200
|
|
|
12/1/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
9.36
|
249,300
|
|
|
11/30/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
9.36
|
262,700
|
|
|
11/29/2016
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.07
|
9.36
|
349,800
|
|
|
11/28/2016
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.90
|
10.10
|
9.90
|
9.46
|
331,000
|
|
|
11/25/2016
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.78
|
9.27
|
415,000
|
|
|
11/24/2016
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
8.99
|
321,600
|
|
|
11/23/2016
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.68
|
9.08
|
330,200
|
|
|
11/22/2016
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.97
|
9.27
|
377,500
|
|
|
11/21/2016
|
+0.50 / +5.10%
|
9.70
|
10.50
|
9.70
|
10.30
|
10.13
|
9.64
|
616,500
|
|
|
11/18/2016
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.20
|
9.80
|
9.57
|
9.17
|
575,100
|
|
|
11/17/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
8.61
|
235,700
|
|
|
11/16/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.17
|
8.61
|
245,100
|
|
|
11/15/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.16
|
8.71
|
331,600
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.30
|
9.50
|
9.50
|
8.89
|
440,500
|
|
|
11/11/2016
|
+0.50 / +5.56%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.24
|
8.89
|
750,200
|
|
|
11/10/2016
|
+0.60 / +7.14%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.74
|
8.43
|
643,400
|
|
|
11/9/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.32
|
7.86
|
340,000
|
|
|
11/8/2016
|
+0.50 / +6.25%
|
8.10
|
8.60
|
8.00
|
8.50
|
8.25
|
7.96
|
523,300
|
|
|
11/7/2016
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.49
|
202,400
|
|
|
11/4/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.01
|
7.58
|
315,300
|
|
|
11/3/2016
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
7.58
|
334,500
|
|
|
11/2/2016
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.11
|
7.68
|
716,500
|
|
|
11/1/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.14
|
7.58
|
371,600
|
|
|
10/31/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.49
|
209,100
|
|
|
10/28/2016
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.91
|
7.49
|
319,700
|
|
|