|
Closing price on 10/10/2013
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
1,960,100 |
| Split-adjusted Price |
2.98 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2013
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.98
|
1,960,100
|
|
|
10/9/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.81
|
379,200
|
|
|
10/8/2013
|
+0.20 / +6.67%
|
3.00
|
3.20
|
2.80
|
3.20
|
3.20
|
2.64
|
589,110
|
|
|
10/7/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.48
|
248,510
|
|
|
10/4/2013
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.40
|
369,470
|
|
|
10/3/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.31
|
203,280
|
|
|
10/2/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.40
|
365,620
|
|
|
10/1/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.31
|
916,040
|
|
|
9/30/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.23
|
276,850
|
|
|
9/27/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
74,610
|
|
|
9/26/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
7,880
|
|
|
9/25/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
440,670
|
|
|
9/24/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
289,400
|
|
|
9/23/2013
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.50
|
2.07
|
202,740
|
|
|
9/20/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.98
|
64,190
|
|
|
9/19/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.07
|
146,860
|
|
|
9/18/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.07
|
55,840
|
|
|
9/17/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.07
|
50,010
|
|
|
9/16/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
116,450
|
|
|
9/13/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
82,740
|
|
|
9/12/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
72,410
|
|
|
9/11/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
176,250
|
|
|
9/10/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
64,450
|
|
|
9/9/2013
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.50
|
2.07
|
347,500
|
|
|
9/6/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
111,910
|
|
|
9/5/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
17,010
|
|
|
9/4/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
62,290
|
|
|
9/3/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.15
|
44,780
|
|
|
8/30/2013
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
63,830
|
|
|
8/29/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
78,060
|
|
|