|
Closing price on 1/5/2017
|
|
| Open |
5.04 |
| High |
5.16 |
| Low |
4.96 |
| Volume |
190,900 |
| Split-adjusted Price |
5.15 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.11 / +2.18%
|
5.04
|
5.16
|
4.96
|
5.15
|
5.13
|
5.15
|
190,900
|
|
|
1/4/2017
|
0.00 / 0.00%
|
5.05
|
5.08
|
4.95
|
5.04
|
5.02
|
5.04
|
18,130
|
|
|
1/3/2017
|
+0.11 / +2.23%
|
4.91
|
5.10
|
4.91
|
5.04
|
5.00
|
5.04
|
19,410
|
|
|
12/30/2016
|
-0.15 / -2.95%
|
5.08
|
5.08
|
4.93
|
4.93
|
5.01
|
4.93
|
34,940
|
|
|
12/29/2016
|
+0.08 / +1.60%
|
5.10
|
5.10
|
4.91
|
5.08
|
5.00
|
5.08
|
21,400
|
|
|
12/28/2016
|
-0.12 / -2.34%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
46,760
|
|
|
12/27/2016
|
+0.02 / +0.39%
|
5.10
|
5.19
|
4.82
|
5.12
|
5.10
|
5.12
|
155,770
|
|
|
12/26/2016
|
-0.05 / -0.97%
|
5.18
|
5.18
|
5.00
|
5.10
|
5.10
|
5.10
|
31,740
|
|
|
12/23/2016
|
+0.05 / +0.98%
|
5.19
|
5.19
|
5.09
|
5.15
|
5.14
|
5.15
|
62,880
|
|
|
12/22/2016
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.11
|
5.10
|
374,210
|
|
|
12/21/2016
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.95
|
5.00
|
5.03
|
5.00
|
65,410
|
|
|
12/20/2016
|
-0.05 / -0.99%
|
5.12
|
5.12
|
4.95
|
5.00
|
5.05
|
5.00
|
1,490
|
|
|
12/19/2016
|
+0.10 / +2.02%
|
5.05
|
5.10
|
4.81
|
5.05
|
4.94
|
5.05
|
28,150
|
|
|
12/16/2016
|
0.00 / 0.00%
|
4.95
|
4.99
|
4.80
|
4.95
|
4.88
|
4.95
|
65,010
|
|
|
12/15/2016
|
-0.05 / -1.00%
|
5.00
|
5.00
|
4.85
|
4.95
|
4.93
|
4.95
|
9,540
|
|
|
12/14/2016
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
58,400
|
|
|
12/13/2016
|
0.00 / 0.00%
|
4.82
|
4.95
|
4.80
|
4.90
|
4.88
|
4.90
|
38,350
|
|
|
12/12/2016
|
-0.20 / -3.92%
|
5.05
|
5.05
|
4.86
|
4.90
|
4.90
|
4.90
|
79,010
|
|
|
12/9/2016
|
-0.05 / -0.97%
|
5.19
|
5.19
|
4.89
|
5.10
|
4.94
|
5.10
|
40,250
|
|
|
12/8/2016
|
+0.15 / +3.00%
|
5.06
|
5.15
|
4.90
|
5.15
|
5.09
|
5.15
|
15,530
|
|
|
12/7/2016
|
+0.10 / +2.04%
|
5.07
|
5.07
|
4.90
|
5.00
|
4.97
|
5.00
|
29,590
|
|
|
12/6/2016
|
-0.20 / -3.92%
|
5.12
|
5.12
|
4.90
|
4.90
|
4.93
|
4.90
|
104,790
|
|
|
12/5/2016
|
-0.04 / -0.78%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.05
|
5.10
|
138,160
|
|
|
12/2/2016
|
-0.05 / -0.96%
|
5.14
|
5.14
|
5.07
|
5.14
|
5.09
|
5.14
|
99,060
|
|
|
12/1/2016
|
-0.01 / -0.19%
|
5.10
|
5.30
|
5.10
|
5.19
|
5.17
|
5.19
|
107,190
|
|
|
11/30/2016
|
0.00 / 0.00%
|
5.16
|
5.20
|
5.00
|
5.20
|
5.14
|
5.20
|
97,530
|
|
|
11/29/2016
|
-0.01 / -0.19%
|
5.15
|
5.30
|
5.10
|
5.20
|
5.18
|
5.20
|
177,000
|
|
|
11/28/2016
|
-0.14 / -2.62%
|
5.25
|
5.25
|
5.15
|
5.21
|
5.21
|
5.21
|
63,920
|
|
|
11/25/2016
|
-0.02 / -0.37%
|
5.60
|
5.60
|
5.26
|
5.35
|
5.52
|
5.35
|
180,730
|
|
|
11/24/2016
|
+0.35 / +6.97%
|
5.15
|
5.37
|
5.15
|
5.37
|
5.35
|
5.37
|
385,910
|
|
|