|
Closing price on 3/2/2017
|
|
| Open |
4.70 |
| High |
4.90 |
| Low |
4.70 |
| Volume |
186,700 |
| Split-adjusted Price |
4.49 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
4.49
|
186,700
|
|
|
3/1/2017
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.67
|
4.31
|
160,430
|
|
|
2/28/2017
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.75
|
4.49
|
207,800
|
|
|
2/27/2017
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.83
|
4.49
|
132,510
|
|
|
2/24/2017
|
-0.20 / -3.85%
|
5.00
|
5.20
|
4.80
|
5.00
|
4.94
|
4.68
|
203,960
|
|
|
2/23/2017
|
+0.30 / +6.12%
|
4.90
|
5.30
|
4.90
|
5.20
|
5.23
|
4.87
|
183,300
|
|
|
2/22/2017
|
-0.20 / -3.92%
|
4.80
|
5.30
|
4.80
|
4.90
|
5.10
|
4.59
|
222,800
|
|
|
2/21/2017
|
-0.50 / -8.93%
|
5.70
|
5.70
|
5.10
|
5.10
|
5.17
|
4.77
|
812,770
|
|
|
2/20/2017
|
-0.20 / -3.45%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.51
|
5.24
|
289,100
|
|
|
2/17/2017
|
-0.50 / -7.94%
|
6.10
|
6.30
|
5.70
|
5.80
|
5.81
|
5.43
|
284,400
|
|
|
2/16/2017
|
+0.50 / +8.62%
|
6.30
|
6.30
|
5.80
|
6.30
|
6.18
|
5.90
|
492,600
|
|
|
2/15/2017
|
+0.50 / +9.43%
|
5.00
|
5.80
|
5.00
|
5.80
|
5.71
|
5.43
|
472,500
|
|
|
2/14/2017
|
-0.30 / -5.36%
|
5.20
|
5.50
|
5.10
|
5.30
|
5.21
|
4.96
|
638,900
|
|
|
2/13/2017
|
-0.60 / -9.68%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.63
|
5.24
|
1,086,100
|
|
|
2/10/2017
|
-0.60 / -8.82%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.21
|
5.80
|
1,630,700
|
|
|
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
|
|
|