|
Closing price on 3/5/2015
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
457,800 |
| Split-adjusted Price |
6.09 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|