|
Closing price on 1/21/2015
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
1,965,160 |
| Split-adjusted Price |
6.18 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2015
|
-0.40 / -5.56%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.18
|
1,965,160
|
|
|
1/20/2015
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.55
|
251,970
|
|
|
1/19/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
6.45
|
332,300
|
|
|
1/16/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
6.55
|
448,120
|
|
|
1/15/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.64
|
483,600
|
|
|
1/14/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
6.64
|
315,100
|
|
|
1/13/2015
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.55
|
415,110
|
|
|
1/12/2015
|
-0.20 / -2.74%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.10
|
6.45
|
356,900
|
|
|
1/9/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
6.64
|
385,390
|
|
|
1/8/2015
|
-0.10 / -1.37%
|
7.30
|
7.50
|
7.10
|
7.20
|
7.20
|
6.55
|
525,270
|
|
|
1/7/2015
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
6.64
|
905,280
|
|
|
1/6/2015
|
+0.30 / +4.11%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.60
|
6.91
|
493,760
|
|
|
1/5/2015
|
+0.20 / +2.82%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.30
|
6.64
|
543,810
|
|
|
12/31/2014
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
6.45
|
742,230
|
|
|
12/30/2014
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.10
|
6.70
|
6.70
|
6.09
|
436,530
|
|
|
12/29/2014
|
-0.40 / -5.80%
|
7.00
|
7.10
|
6.50
|
6.50
|
6.50
|
5.91
|
850,370
|
|
|
12/26/2014
|
-0.30 / -4.17%
|
7.30
|
7.30
|
6.80
|
6.90
|
6.90
|
6.27
|
516,250
|
|
|
12/25/2014
|
-0.10 / -1.37%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.20
|
6.55
|
400,100
|
|
|
12/24/2014
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
6.64
|
307,820
|
|
|
12/23/2014
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.20
|
7.40
|
7.40
|
6.73
|
387,650
|
|
|
12/22/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
6.64
|
470,510
|
|
|
12/19/2014
|
-1.00 / -11.90%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.40
|
6.73
|
495,850
|
|
|
12/18/2014
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
6.94
|
492,510
|
|
|
12/17/2014
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.20
|
6.78
|
1,060,320
|
|
|
12/16/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
7.19
|
813,190
|
|
|
12/15/2014
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
7.19
|
693,540
|
|
|
12/12/2014
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.44
|
723,310
|
|
|
12/11/2014
|
+0.10 / +1.15%
|
8.80
|
9.10
|
8.60
|
8.80
|
8.80
|
7.27
|
1,082,380
|
|
|
12/10/2014
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.10
|
8.70
|
8.70
|
7.19
|
1,236,280
|
|
|
12/9/2014
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.20
|
6.78
|
826,050
|
|
|