|
Closing price on 2/5/2015
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
187,160 |
| Split-adjusted Price |
5.36 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.36
|
187,160
|
|
|
2/4/2015
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
5.45
|
338,510
|
|
|
2/3/2015
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.45
|
588,960
|
|
|
2/2/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
5.73
|
374,080
|
|
|
1/30/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.91
|
358,080
|
|
|
1/29/2015
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.09
|
329,560
|
|
|
1/28/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.00
|
235,030
|
|
|
1/27/2015
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
6.00
|
589,990
|
|
|
1/26/2015
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.27
|
1,132,390
|
|
|
1/23/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.09
|
378,680
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.18
|
716,760
|
|
|
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
|
|
|