|
Closing price on 8/23/2018
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
2,100 |
| Split-adjusted Price |
3.28 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.39
|
3.28
|
2,100
|
|
|
8/22/2018
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.24
|
3.18
|
12,200
|
|
|
8/21/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
10,200
|
|
|
8/20/2018
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.48
|
3.18
|
7,600
|
|
|
8/17/2018
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.37
|
12,600
|
|
|
8/16/2018
|
+0.30 / +9.68%
|
3.20
|
3.40
|
2.90
|
3.40
|
3.28
|
3.18
|
71,700
|
|
|
8/15/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.80
|
3.10
|
3.11
|
2.90
|
9,700
|
|
|
8/14/2018
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.17
|
2.90
|
5,000
|
|
|
8/13/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.00
|
114,300
|
|
|
8/10/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.00
|
9,200
|
|
|
8/9/2018
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.22
|
3.00
|
27,500
|
|
|
8/8/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.12
|
2.90
|
2,500
|
|
|
8/7/2018
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.10
|
3.23
|
2.90
|
13,400
|
|
|
8/6/2018
|
-0.20 / -6.06%
|
3.40
|
3.50
|
3.10
|
3.10
|
3.37
|
2.90
|
39,700
|
|
|
8/3/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.38
|
3.09
|
2,600
|
|
|
8/2/2018
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.18
|
2,000
|
|
|
8/1/2018
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.32
|
3.28
|
14,600
|
|
|
7/31/2018
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
3.18
|
13,700
|
|
|
7/30/2018
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.52
|
3.28
|
26,200
|
|
|
7/27/2018
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.37
|
16,000
|
|
|
7/26/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.55
|
3.46
|
1,400
|
|
|
7/25/2018
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.46
|
23,200
|
|
|
7/24/2018
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.56
|
34,800
|
|
|
7/23/2018
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.62
|
3.56
|
4,500
|
|
|
7/20/2018
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.46
|
15,300
|
|
|
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
|
|
|