|
Closing price on 4/17/2018
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
7,200 |
| Split-adjusted Price |
2.34 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
7,200
|
|
|
4/16/2018
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
10,100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
2,900
|
|
|
4/12/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.43
|
400,600
|
|
|
4/11/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.55
|
2.43
|
128,800
|
|
|
4/10/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
32,400
|
|
|
4/9/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.51
|
2.43
|
99,700
|
|
|
4/6/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.54
|
2.43
|
21,500
|
|
|
4/5/2018
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
16,000
|
|
|
4/4/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
13,300
|
|
|
4/3/2018
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
40,800
|
|
|
4/2/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.52
|
2.43
|
73,100
|
|
|
3/30/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.68
|
2.43
|
44,900
|
|
|
3/29/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
10,000
|
|
|
3/28/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.61
|
2.53
|
80,500
|
|
|
3/27/2018
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.43
|
12,200
|
|
|
3/26/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
11,600
|
|
|
3/23/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.54
|
2.43
|
20,900
|
|
|
3/22/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
2,200
|
|
|
3/21/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.43
|
34,600
|
|
|
3/20/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.62
|
2.53
|
16,700
|
|
|
3/19/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
20,100
|
|
|
3/16/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.53
|
74,500
|
|
|
3/15/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.43
|
30,500
|
|
|
3/14/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.53
|
123,400
|
|
|
3/13/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.62
|
7,800
|
|
|
3/12/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.62
|
64,500
|
|
|
3/9/2018
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.60
|
2.90
|
2.84
|
2.71
|
144,900
|
|
|
3/8/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.62
|
30,900
|
|
|
3/7/2018
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.75
|
2.53
|
39,300
|
|
|