|
Closing price on 5/27/2019
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
23,500 |
| Split-adjusted Price |
3.09 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.49
|
3.09
|
23,500
|
|
|
5/24/2019
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
15,000
|
|
|
5/23/2019
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.59
|
3.37
|
72,400
|
|
|
5/22/2019
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.18
|
39,200
|
|
|
5/21/2019
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.52
|
3.46
|
25,000
|
|
|
5/20/2019
|
-0.20 / -5.56%
|
3.80
|
3.90
|
3.40
|
3.40
|
3.68
|
3.18
|
200,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.40
|
3.60
|
3.44
|
3.37
|
53,500
|
|
|
5/16/2019
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.37
|
14,100
|
|
|
5/15/2019
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.64
|
3.46
|
139,300
|
|
|
5/14/2019
|
+0.20 / +6.25%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.33
|
3.18
|
44,100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.21
|
3.00
|
10,300
|
|
|
5/10/2019
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.20
|
3.22
|
3.00
|
14,300
|
|
|
5/9/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
9,200
|
|
|
5/8/2019
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
3.09
|
25,400
|
|
|
5/7/2019
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.21
|
3.00
|
22,800
|
|
|
5/6/2019
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.00
|
27,800
|
|
|
5/3/2019
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.28
|
56,000
|
|
|
5/2/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.92
|
3.56
|
22,100
|
|
|
4/26/2019
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.92
|
3.56
|
73,200
|
|
|
4/25/2019
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.46
|
69,100
|
|
|
4/24/2019
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
27,800
|
|
|
4/23/2019
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.90
|
2,000
|
|
|
4/22/2019
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.97
|
2.71
|
7,200
|
|
|
4/19/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.90
|
2,600
|
|
|
4/18/2019
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.90
|
3,200
|
|
|
4/17/2019
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.05
|
3.00
|
6,600
|
|
|
4/16/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
2.90
|
7,700
|
|
|
4/12/2019
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.90
|
5,700
|
|
|
4/11/2019
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.02
|
3.00
|
8,500
|
|
|
4/10/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
0
|
|
|