|
Closing price on 3/19/2019
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.10 |
| Volume |
14,300 |
| Split-adjusted Price |
2.90 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2019
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.90
|
14,300
|
|
|
3/18/2019
|
+0.10 / +3.13%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.00
|
3.09
|
9,200
|
|
|
3/15/2019
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.09
|
3.00
|
22,500
|
|
|
3/14/2019
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.06
|
2.90
|
39,000
|
|
|
3/13/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.09
|
0
|
|
|
3/12/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.09
|
1,800
|
|
|
3/11/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
1,500
|
|
|
3/8/2019
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.09
|
5,100
|
|
|
3/7/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.28
|
5,300
|
|
|
3/5/2019
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.36
|
3.28
|
2,500
|
|
|
3/4/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
0
|
|
|
3/1/2019
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.38
|
3.28
|
3,600
|
|
|
2/28/2019
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.09
|
1,300
|
|
|
2/27/2019
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.00
|
1,900
|
|
|
2/26/2019
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
2.90
|
6,800
|
|
|
2/25/2019
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.11
|
2.81
|
17,900
|
|
|
2/22/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.09
|
4,200
|
|
|
2/21/2019
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.30
|
3.09
|
11,900
|
|
|
2/20/2019
|
+0.20 / +6.06%
|
3.00
|
3.50
|
3.00
|
3.50
|
3.10
|
3.28
|
8,400
|
|
|
2/19/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.11
|
3.09
|
70,000
|
|
|
2/18/2019
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.18
|
21,100
|
|
|
2/15/2019
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.52
|
3.46
|
1,100
|
|
|
2/14/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
0
|
|
|
2/13/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
0
|
|
|
2/12/2019
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
900
|
|
|
2/11/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.56
|
1,800
|
|
|
2/1/2019
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
800
|
|
|
1/31/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.48
|
3.18
|
400
|
|
|
1/30/2019
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
3.18
|
18,600
|
|
|