|
|
Closing price on 11/5/2013
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
534,480 |
| Split-adjusted Price |
4.05 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
4.05
|
534,480
|
|
|
11/4/2013
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
4.13
|
765,020
|
|
|
11/1/2013
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.90
|
4.05
|
738,150
|
|
|
10/31/2013
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
3.97
|
590,580
|
|
|
10/30/2013
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.05
|
544,480
|
|
|
10/29/2013
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.80
|
3.97
|
1,095,580
|
|
|
10/28/2013
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
4.90
|
4.90
|
4.05
|
1,418,950
|
|
|
10/25/2013
|
-0.10 / -2.00%
|
5.10
|
5.20
|
4.80
|
4.90
|
4.90
|
4.05
|
1,261,160
|
|
|
10/24/2013
|
+0.30 / +6.38%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
4.13
|
1,981,020
|
|
|
10/23/2013
|
+0.30 / +6.82%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
3.88
|
1,408,750
|
|
|
10/22/2013
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
3.64
|
2,460,850
|
|
|
10/21/2013
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
3.47
|
568,760
|
|
|
10/18/2013
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.00
|
3.31
|
1,718,030
|
|
|
10/17/2013
|
+0.20 / +5.00%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.20
|
3.47
|
1,654,140
|
|
|
10/16/2013
|
-0.20 / -4.76%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.00
|
3.31
|
2,632,850
|
|
|
10/15/2013
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.47
|
652,480
|
|
|
10/14/2013
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.31
|
681,910
|
|
|
10/11/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.14
|
847,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|