|
Closing price on 10/21/2014
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
478,050 |
| Split-adjusted Price |
6.86 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2014
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
6.86
|
478,050
|
|
|
10/20/2014
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
7.11
|
373,820
|
|
|
10/17/2014
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
6.86
|
397,050
|
|
|
10/16/2014
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
6.69
|
576,340
|
|
|
10/15/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.94
|
386,700
|
|
|
10/14/2014
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
6.94
|
370,520
|
|
|
10/13/2014
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
7.19
|
341,030
|
|
|
10/10/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
7.11
|
817,650
|
|
|
10/9/2014
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.27
|
725,680
|
|
|
10/8/2014
|
-0.30 / -3.33%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
7.19
|
924,990
|
|
|
10/7/2014
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
7.44
|
806,390
|
|
|
10/6/2014
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
7.27
|
1,052,940
|
|
|
10/3/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
7.11
|
766,000
|
|
|
10/2/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
7.11
|
698,020
|
|
|
10/1/2014
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
7.11
|
1,224,200
|
|
|
9/30/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
6.69
|
493,590
|
|
|
9/29/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
6.69
|
362,420
|
|
|
9/26/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
6.78
|
512,720
|
|
|
9/25/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
6.78
|
612,750
|
|
|
9/24/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
6.69
|
403,990
|
|
|
9/23/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
6.78
|
456,350
|
|
|
9/22/2014
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
6.78
|
366,170
|
|
|
9/19/2014
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
6.86
|
457,260
|
|
|
9/18/2014
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
6.78
|
1,136,650
|
|
|
9/17/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
7.02
|
994,480
|
|
|
9/16/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
7.19
|
653,200
|
|
|
9/15/2014
|
-0.20 / -2.25%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
7.19
|
1,007,960
|
|
|
9/12/2014
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.30
|
8.90
|
8.90
|
7.36
|
1,451,750
|
|
|
9/11/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
6.94
|
570,390
|
|
|
9/10/2014
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
6.94
|
1,166,040
|
|
|