|
Closing price on 5/27/2016
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
231,800 |
| Split-adjusted Price |
12.17 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
-0.20 / -1.52%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.02
|
12.17
|
231,800
|
|
|
5/26/2016
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.10
|
13.20
|
13.27
|
12.36
|
262,500
|
|
|
5/25/2016
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.30
|
13.40
|
13.49
|
12.54
|
294,800
|
|
|
5/24/2016
|
+1.20 / +9.92%
|
12.10
|
13.30
|
12.10
|
13.30
|
12.58
|
12.45
|
466,500
|
|
|
5/23/2016
|
-0.40 / -3.20%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.16
|
11.33
|
292,100
|
|
|
5/20/2016
|
+0.30 / +2.46%
|
11.00
|
12.80
|
11.00
|
12.50
|
11.99
|
11.70
|
535,100
|
|
|
5/19/2016
|
-1.30 / -9.63%
|
13.50
|
13.50
|
12.20
|
12.20
|
13.50
|
11.42
|
55,700
|
|
|
5/18/2016
|
-1.40 / -9.40%
|
14.80
|
14.90
|
13.50
|
13.50
|
14.27
|
12.64
|
611,600
|
|
|
5/17/2016
|
+0.40 / +2.76%
|
14.40
|
15.10
|
14.40
|
14.90
|
14.50
|
13.95
|
499,600
|
|
|
5/16/2016
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.54
|
13.57
|
304,400
|
|
|
5/13/2016
|
-0.20 / -1.37%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.54
|
13.48
|
453,400
|
|
|
5/12/2016
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.60
|
14.60
|
13.67
|
469,400
|
|
|
5/11/2016
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.50
|
13.67
|
530,200
|
|
|
5/10/2016
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.20
|
14.60
|
14.59
|
13.67
|
559,600
|
|
|
5/9/2016
|
-0.20 / -1.35%
|
14.80
|
15.10
|
14.30
|
14.60
|
14.61
|
13.67
|
479,200
|
|
|
5/6/2016
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.30
|
14.80
|
14.66
|
13.86
|
544,800
|
|
|
5/5/2016
|
-0.10 / -0.67%
|
15.10
|
15.30
|
14.60
|
14.90
|
14.90
|
13.95
|
463,500
|
|
|
5/4/2016
|
-0.30 / -1.96%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.85
|
14.04
|
621,400
|
|
|
4/29/2016
|
+0.60 / +4.08%
|
14.60
|
15.30
|
14.60
|
15.30
|
14.92
|
14.32
|
618,800
|
|
|
4/28/2016
|
+0.10 / +0.68%
|
14.40
|
15.00
|
14.20
|
14.70
|
14.52
|
13.76
|
644,900
|
|
|
4/27/2016
|
-0.80 / -5.19%
|
14.70
|
15.50
|
14.40
|
14.60
|
14.84
|
13.67
|
506,100
|
|
|
4/26/2016
|
+0.40 / +2.67%
|
15.20
|
15.60
|
14.20
|
15.40
|
14.96
|
14.42
|
439,700
|
|
|
4/25/2016
|
+1.30 / +9.49%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.54
|
14.04
|
678,900
|
|
|
4/22/2016
|
+1.20 / +9.60%
|
12.30
|
13.70
|
12.30
|
13.70
|
13.02
|
12.83
|
483,000
|
|
|
4/21/2016
|
+0.40 / +3.31%
|
12.10
|
12.50
|
11.70
|
12.50
|
12.15
|
11.70
|
491,800
|
|
|
4/20/2016
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.70
|
12.10
|
11.96
|
11.33
|
258,100
|
|
|
4/19/2016
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
12.00
|
11.97
|
11.23
|
425,800
|
|
|
4/15/2016
|
-0.10 / -0.83%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.28
|
11.23
|
458,400
|
|
|
4/14/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.10
|
12.04
|
11.33
|
402,500
|
|
|
4/13/2016
|
-0.30 / -2.42%
|
12.00
|
12.50
|
11.90
|
12.10
|
12.14
|
11.33
|
390,100
|
|
|