|
Closing price on 6/23/2016
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
5,100 |
| Split-adjusted Price |
6.37 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.37
|
5,100
|
|
|
6/22/2016
|
-0.80 / -9.88%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.41
|
6.83
|
16,800
|
|
|
6/21/2016
|
-0.60 / -6.90%
|
7.90
|
8.30
|
7.90
|
8.10
|
7.92
|
7.58
|
344,300
|
|
|
6/20/2016
|
-0.90 / -9.38%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.14
|
234,200
|
|
|
6/17/2016
|
-1.00 / -9.43%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.99
|
128,900
|
|
|
6/16/2016
|
-1.10 / -9.40%
|
11.50
|
11.70
|
10.60
|
10.60
|
10.93
|
9.92
|
253,400
|
|
|
6/15/2016
|
-0.80 / -6.40%
|
12.50
|
12.60
|
11.30
|
11.70
|
12.05
|
10.95
|
398,600
|
|
|
6/14/2016
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.44
|
11.70
|
349,600
|
|
|
6/13/2016
|
-0.90 / -6.77%
|
13.30
|
13.50
|
12.40
|
12.40
|
12.80
|
11.61
|
509,000
|
|
|
6/10/2016
|
-0.60 / -4.32%
|
13.70
|
13.80
|
12.90
|
13.30
|
13.31
|
12.45
|
757,900
|
|
|
6/9/2016
|
+0.10 / +0.72%
|
13.80
|
14.30
|
13.40
|
13.90
|
13.77
|
13.01
|
466,000
|
|
|
6/8/2016
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.77
|
12.92
|
291,000
|
|
|
6/7/2016
|
-0.20 / -1.41%
|
14.20
|
14.40
|
13.50
|
14.00
|
13.84
|
13.11
|
385,800
|
|
|
6/6/2016
|
+0.80 / +5.97%
|
13.30
|
14.50
|
13.30
|
14.20
|
13.83
|
13.29
|
468,600
|
|
|
6/3/2016
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.45
|
12.54
|
239,300
|
|
|
6/2/2016
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.51
|
12.73
|
302,400
|
|
|
6/1/2016
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.47
|
12.73
|
266,700
|
|
|
5/31/2016
|
+0.30 / +2.26%
|
13.20
|
13.80
|
13.20
|
13.60
|
13.48
|
12.73
|
241,300
|
|
|
5/30/2016
|
+0.30 / +2.31%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.22
|
12.45
|
266,300
|
|
|
5/27/2016
|
-0.20 / -1.52%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.02
|
12.17
|
231,800
|
|
|
5/26/2016
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.10
|
13.20
|
13.27
|
12.36
|
262,500
|
|
|
5/25/2016
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.30
|
13.40
|
13.49
|
12.54
|
294,800
|
|
|
5/24/2016
|
+1.20 / +9.92%
|
12.10
|
13.30
|
12.10
|
13.30
|
12.58
|
12.45
|
466,500
|
|
|
5/23/2016
|
-0.40 / -3.20%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.16
|
11.33
|
292,100
|
|
|
5/20/2016
|
+0.30 / +2.46%
|
11.00
|
12.80
|
11.00
|
12.50
|
11.99
|
11.70
|
535,100
|
|
|
5/19/2016
|
-1.30 / -9.63%
|
13.50
|
13.50
|
12.20
|
12.20
|
13.50
|
11.42
|
55,700
|
|
|
5/18/2016
|
-1.40 / -9.40%
|
14.80
|
14.90
|
13.50
|
13.50
|
14.27
|
12.64
|
611,600
|
|
|
5/17/2016
|
+0.40 / +2.76%
|
14.40
|
15.10
|
14.40
|
14.90
|
14.50
|
13.95
|
499,600
|
|
|
5/16/2016
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.54
|
13.57
|
304,400
|
|
|
5/13/2016
|
-0.20 / -1.37%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.54
|
13.48
|
453,400
|
|
|