|
Closing price on 5/28/2021
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
103,000 |
| Split-adjusted Price |
8.14 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.30
|
8.70
|
8.63
|
8.14
|
103,000
|
|
|
5/27/2021
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.40
|
8.60
|
8.65
|
8.05
|
111,700
|
|
|
5/26/2021
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.77
|
8.14
|
114,800
|
|
|
5/25/2021
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.40
|
9.00
|
8.80
|
8.43
|
102,800
|
|
|
5/24/2021
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.50
|
9.10
|
8.81
|
8.52
|
162,600
|
|
|
5/21/2021
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
8.80
|
181,300
|
|
|
5/20/2021
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.46
|
8.89
|
308,400
|
|
|
5/19/2021
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.16
|
8.71
|
374,000
|
|
|
5/18/2021
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.57
|
8.24
|
257,300
|
|
|
5/17/2021
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.51
|
8.14
|
176,500
|
|
|
5/14/2021
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.30
|
8.60
|
8.54
|
8.05
|
192,500
|
|
|
5/13/2021
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.30
|
8.60
|
8.53
|
8.05
|
84,600
|
|
|
5/12/2021
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.53
|
7.96
|
91,100
|
|
|
5/11/2021
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.20
|
8.60
|
8.52
|
8.05
|
83,600
|
|
|
5/10/2021
|
+0.60 / +7.41%
|
8.10
|
8.80
|
8.10
|
8.70
|
8.49
|
8.14
|
118,200
|
|
|
5/7/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
7.94
|
7.58
|
20,900
|
|
|
5/6/2021
|
-0.40 / -4.71%
|
7.90
|
8.10
|
7.70
|
8.10
|
7.91
|
7.58
|
59,200
|
|
|
5/5/2021
|
-0.90 / -9.57%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.56
|
7.96
|
33,400
|
|
|
5/4/2021
|
-1.00 / -9.62%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.73
|
8.80
|
20,700
|
|
|
4/29/2021
|
-0.40 / -3.70%
|
10.80
|
11.00
|
9.80
|
10.40
|
10.43
|
9.74
|
157,100
|
|
|
4/28/2021
|
+0.80 / +8.00%
|
10.00
|
10.80
|
9.40
|
10.80
|
10.30
|
10.11
|
211,000
|
|
|
4/27/2021
|
+0.70 / +7.53%
|
9.30
|
10.00
|
8.90
|
10.00
|
9.50
|
9.36
|
369,500
|
|
|
4/26/2021
|
+0.30 / +3.33%
|
8.90
|
9.40
|
8.50
|
9.30
|
8.88
|
8.71
|
227,100
|
|
|
4/23/2021
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.00
|
9.00
|
8.36
|
8.43
|
135,000
|
|
|
4/22/2021
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.01
|
7.68
|
246,800
|
|
|
4/20/2021
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
7.40
|
81,400
|
|
|
4/19/2021
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.20
|
7.80
|
7.64
|
7.30
|
81,000
|
|
|
4/16/2021
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.10
|
7.70
|
7.26
|
7.21
|
162,900
|
|
|
4/15/2021
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.76
|
7.11
|
79,500
|
|
|
4/14/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.91
|
7.49
|
62,700
|
|
|