|
Closing price on 6/20/2018
|
|
| Open |
4.10 |
| High |
4.70 |
| Low |
4.10 |
| Volume |
40,000 |
| Split-adjusted Price |
3.84 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
-0.40 / -8.89%
|
4.10
|
4.70
|
4.10
|
4.10
|
4.14
|
3.84
|
40,000
|
|
|
6/19/2018
|
-0.50 / -10.00%
|
5.10
|
5.10
|
4.50
|
4.50
|
4.60
|
4.21
|
161,100
|
|
|
6/18/2018
|
+0.30 / +6.38%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.86
|
4.68
|
128,100
|
|
|
6/15/2018
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.30
|
4.70
|
4.54
|
4.40
|
99,200
|
|
|
6/14/2018
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.40
|
4.70
|
4.61
|
4.40
|
341,900
|
|
|
6/13/2018
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.55
|
4.40
|
91,300
|
|
|
6/12/2018
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.25
|
4.12
|
228,400
|
|
|
6/11/2018
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.40
|
4.00
|
3.96
|
3.74
|
113,400
|
|
|
6/8/2018
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.51
|
3.46
|
181,000
|
|
|
6/7/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.42
|
3.18
|
15,800
|
|
|
6/6/2018
|
-0.30 / -8.11%
|
3.70
|
3.90
|
3.40
|
3.40
|
3.58
|
3.18
|
313,100
|
|
|
6/5/2018
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.46
|
503,200
|
|
|
6/4/2018
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
289,200
|
|
|
6/1/2018
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.90
|
3,564,500
|
|
|
5/31/2018
|
+0.20 / +7.41%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.86
|
2.71
|
256,700
|
|
|
5/30/2018
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.71
|
2.53
|
167,700
|
|
|
5/29/2018
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.43
|
94,100
|
|
|
5/28/2018
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.69
|
2.53
|
290,100
|
|
|
5/25/2018
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.43
|
87,900
|
|
|
5/24/2018
|
-0.20 / -7.41%
|
2.70
|
2.90
|
2.50
|
2.50
|
2.66
|
2.34
|
160,100
|
|
|
5/23/2018
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.66
|
2.53
|
155,300
|
|
|
5/22/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.34
|
917,900
|
|
|
5/21/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
13,300
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.34
|
36,000
|
|
|
5/17/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.34
|
458,600
|
|
|
5/16/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.34
|
10,700
|
|
|
5/15/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.34
|
9,500
|
|
|
5/14/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.34
|
2.34
|
49,100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
2.25
|
20,500
|
|
|
5/10/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
2.25
|
24,700
|
|
|