|
Closing price on 5/29/2017
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
716,400 |
| Split-adjusted Price |
3.74 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.10 / +2.56%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.08
|
3.74
|
716,400
|
|
|
5/26/2017
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.86
|
3.65
|
465,010
|
|
|
5/25/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.69
|
3.37
|
99,000
|
|
|
5/24/2017
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.64
|
3.37
|
247,300
|
|
|
5/23/2017
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.71
|
3.56
|
115,600
|
|
|
5/22/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.37
|
137,400
|
|
|
5/19/2017
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.67
|
3.37
|
97,100
|
|
|
5/18/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.61
|
3.46
|
114,900
|
|
|
5/17/2017
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.69
|
3.56
|
124,600
|
|
|
5/16/2017
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.69
|
3.37
|
175,000
|
|
|
5/15/2017
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.69
|
3.56
|
87,400
|
|
|
5/12/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.63
|
3.37
|
88,000
|
|
|
5/11/2017
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.75
|
3.37
|
113,300
|
|
|
5/10/2017
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.82
|
3.65
|
163,400
|
|
|
5/9/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.68
|
3.56
|
214,800
|
|
|
5/8/2017
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.28
|
39,600
|
|
|
5/5/2017
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.46
|
3.37
|
107,400
|
|
|
5/4/2017
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.46
|
3.18
|
66,200
|
|
|
5/3/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.28
|
89,600
|
|
|
4/28/2017
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.70
|
3.28
|
122,400
|
|
|
4/27/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.46
|
57,200
|
|
|
4/26/2017
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
3.70
|
3.70
|
3.46
|
197,100
|
|
|
4/25/2017
|
+0.30 / +8.82%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.62
|
3.46
|
228,800
|
|
|
4/24/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.18
|
168,600
|
|
|
4/21/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.28
|
254,400
|
|
|
4/20/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.18
|
69,600
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.28
|
25,700
|
|
|
4/18/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.28
|
47,400
|
|
|
4/17/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.53
|
3.18
|
109,000
|
|
|
4/14/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.50
|
3.18
|
73,500
|
|
|