|
Closing price on 3/23/2015
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
291,540 |
| Split-adjusted Price |
5.45 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
5.45
|
291,540
|
|
|
3/20/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.64
|
128,310
|
|
|
3/19/2015
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.55
|
243,340
|
|
|
3/18/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.64
|
182,170
|
|
|
3/17/2015
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.73
|
115,070
|
|
|
3/16/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
5.64
|
119,730
|
|
|
3/13/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
5.73
|
154,010
|
|
|
3/12/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.73
|
143,270
|
|
|
3/11/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.73
|
124,910
|
|
|
3/10/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.82
|
227,910
|
|
|
3/9/2015
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.82
|
258,850
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.09
|
262,000
|
|
|
3/5/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.09
|
457,800
|
|
|
3/4/2015
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
6.09
|
528,290
|
|
|
3/3/2015
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
5.91
|
266,130
|
|
|
3/2/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.82
|
121,780
|
|
|
2/27/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.82
|
258,380
|
|
|
2/26/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.82
|
213,880
|
|
|
2/25/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
5.82
|
306,410
|
|
|
2/24/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.91
|
157,210
|
|
|
2/13/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.82
|
206,340
|
|
|
2/12/2015
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
5.82
|
426,100
|
|
|
2/11/2015
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
5.73
|
499,410
|
|
|
2/10/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.36
|
226,030
|
|
|
2/9/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.45
|
174,950
|
|
|
2/6/2015
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
5.45
|
375,100
|
|
|
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
|
|
|