|
Closing price on 7/19/2018
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
24,000 |
| Split-adjusted Price |
3.56 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.66
|
3.56
|
24,000
|
|
|
7/18/2018
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.57
|
3.56
|
16,000
|
|
|
7/17/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.60
|
3.71
|
3.37
|
24,000
|
|
|
7/16/2018
|
-0.20 / -5.26%
|
4.00
|
4.10
|
3.60
|
3.60
|
3.74
|
3.37
|
12,100
|
|
|
7/13/2018
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.76
|
3.56
|
87,600
|
|
|
7/12/2018
|
-0.10 / -2.63%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.87
|
3.46
|
19,100
|
|
|
7/11/2018
|
-0.10 / -2.56%
|
4.10
|
4.10
|
3.70
|
3.80
|
3.79
|
3.56
|
29,900
|
|
|
7/10/2018
|
-0.30 / -7.14%
|
4.50
|
4.60
|
3.90
|
3.90
|
4.27
|
3.65
|
162,800
|
|
|
7/9/2018
|
+0.30 / +7.69%
|
4.10
|
4.20
|
3.70
|
4.20
|
4.14
|
3.93
|
96,200
|
|
|
7/6/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.40
|
3.90
|
3.86
|
3.65
|
29,100
|
|
|
7/5/2018
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.56
|
3.37
|
19,200
|
|
|
7/4/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.45
|
3.09
|
70,300
|
|
|
7/3/2018
|
-0.10 / -2.94%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.35
|
3.09
|
26,800
|
|
|
7/2/2018
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.30
|
3.18
|
51,000
|
|
|
6/29/2018
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.09
|
77,500
|
|
|
6/28/2018
|
-0.20 / -5.88%
|
3.40
|
3.50
|
3.10
|
3.20
|
3.34
|
3.00
|
45,200
|
|
|
6/27/2018
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.44
|
3.18
|
33,900
|
|
|
6/26/2018
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.30
|
3.60
|
3.48
|
3.37
|
131,900
|
|
|
6/25/2018
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.20
|
3.40
|
3.45
|
3.18
|
56,700
|
|
|
6/22/2018
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
3.18
|
87,200
|
|
|
6/21/2018
|
-0.40 / -9.76%
|
3.70
|
4.00
|
3.70
|
3.70
|
3.73
|
3.46
|
134,900
|
|
|
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
|
|
|