|
Closing price on 5/10/2018
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
24,700 |
| Split-adjusted Price |
2.25 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
2.25
|
24,700
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
11,600
|
|
|
5/8/2018
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.15
|
29,800
|
|
|
5/7/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
13,200
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
12,500
|
|
|
5/3/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.36
|
2.25
|
22,600
|
|
|
5/2/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.25
|
37,300
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.34
|
10,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
34,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
24,100
|
|
|
4/23/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
30,700
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
3,300
|
|
|
4/19/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
28,900
|
|
|
4/18/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
43,500
|
|
|
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
|
|
|