|
Closing price on 5/5/2016
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
463,500 |
| Split-adjusted Price |
13.95 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2016
|
+0.50 / +4.20%
|
11.50
|
12.90
|
11.50
|
12.40
|
12.11
|
11.61
|
520,100
|
|
|
4/11/2016
|
-0.50 / -4.03%
|
11.60
|
12.20
|
11.20
|
11.90
|
11.73
|
11.14
|
527,700
|
|
|
4/8/2016
|
-0.20 / -1.59%
|
12.50
|
12.50
|
11.50
|
12.40
|
11.87
|
11.61
|
668,300
|
|
|
4/7/2016
|
+0.60 / +5.00%
|
11.50
|
12.60
|
11.30
|
12.60
|
11.93
|
11.80
|
520,800
|
|
|
4/6/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.40
|
12.00
|
11.86
|
11.23
|
390,800
|
|
|
4/5/2016
|
-0.10 / -0.83%
|
12.00
|
12.50
|
11.50
|
12.00
|
12.10
|
11.23
|
375,000
|
|
|
4/4/2016
|
-0.10 / -0.82%
|
11.60
|
12.40
|
11.40
|
12.10
|
11.84
|
11.33
|
377,600
|
|
|
4/1/2016
|
+0.40 / +3.39%
|
11.30
|
12.20
|
11.00
|
12.20
|
11.45
|
11.42
|
674,300
|
|
|
3/31/2016
|
-0.20 / -1.67%
|
11.70
|
12.20
|
11.70
|
11.80
|
11.89
|
11.05
|
570,300
|
|
|
3/30/2016
|
+0.40 / +3.45%
|
11.20
|
12.00
|
10.90
|
12.00
|
11.61
|
11.23
|
539,000
|
|
|
3/29/2016
|
+0.60 / +5.45%
|
11.00
|
11.60
|
10.70
|
11.60
|
11.11
|
10.86
|
600,400
|
|
|