|
Closing price on 2/9/2017
|
|
| Open |
6.10 |
| High |
6.80 |
| Low |
5.60 |
| Volume |
531,900 |
| Split-adjusted Price |
6.37 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
+0.60 / +9.68%
|
6.10
|
6.80
|
5.60
|
6.80
|
5.78
|
6.37
|
531,900
|
|
|
2/8/2017
|
-0.60 / -8.82%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.21
|
5.80
|
1,665,600
|
|
|
2/7/2017
|
-0.70 / -9.33%
|
7.40
|
7.40
|
6.80
|
6.80
|
6.91
|
6.37
|
889,400
|
|
|
2/6/2017
|
-0.80 / -9.64%
|
7.50
|
8.30
|
7.50
|
7.50
|
7.68
|
7.02
|
710,400
|
|
|
2/3/2017
|
-0.90 / -9.78%
|
8.30
|
9.10
|
8.30
|
8.30
|
8.41
|
7.77
|
492,900
|
|
|
2/2/2017
|
-0.20 / -2.13%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.61
|
8.61
|
1,246,600
|
|
|
1/25/2017
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.80
|
451,500
|
|
|
1/24/2017
|
-1.10 / -9.57%
|
11.10
|
11.50
|
10.40
|
10.40
|
10.66
|
9.74
|
398,200
|
|
|
1/23/2017
|
+0.20 / +1.77%
|
11.10
|
11.80
|
11.10
|
11.50
|
11.43
|
10.77
|
679,600
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.20
|
11.30
|
10.20
|
11.30
|
10.36
|
10.58
|
1,860,700
|
|
|
1/19/2017
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.58
|
100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.70
|
0
|
|
|
1/17/2017
|
-1.30 / -9.42%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.70
|
525,300
|
|
|
1/16/2017
|
-1.50 / -9.80%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.92
|
435,300
|
|
|
1/13/2017
|
-1.60 / -9.47%
|
16.90
|
17.70
|
15.30
|
15.30
|
16.90
|
14.32
|
780,300
|
|
|
1/12/2017
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.10
|
16.90
|
16.24
|
15.82
|
1,673,900
|
|
|
1/11/2017
|
+1.40 / +10.00%
|
14.00
|
15.40
|
13.90
|
15.40
|
14.89
|
14.42
|
1,726,800
|
|
|
1/10/2017
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.97
|
13.11
|
236,900
|
|
|
1/9/2017
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.70
|
13.01
|
488,800
|
|
|
1/6/2017
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
13.11
|
237,000
|
|
|
1/5/2017
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.08
|
13.20
|
225,400
|
|
|
1/4/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
13.11
|
217,700
|
|
|
1/3/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.90
|
13.11
|
333,800
|
|
|
12/30/2016
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
13.01
|
397,000
|
|
|
12/29/2016
|
0.00 / 0.00%
|
13.60
|
14.10
|
13.60
|
13.90
|
13.90
|
13.01
|
270,700
|
|
|
12/28/2016
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
13.01
|
298,400
|
|
|
12/27/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.99
|
13.01
|
433,700
|
|
|
12/26/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
13.01
|
275,500
|
|
|
12/23/2016
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
13.01
|
255,800
|
|
|
12/22/2016
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.99
|
13.01
|
321,800
|
|
|