|
Closing price on 3/8/2016
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
112,440 |
| Split-adjusted Price |
4.20 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.14
|
4.20
|
112,440
|
|
|
3/7/2016
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
4.20
|
137,920
|
|
|
3/4/2016
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.17
|
4.30
|
198,690
|
|
|
3/3/2016
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.21
|
4.20
|
160,080
|
|
|
3/2/2016
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.38
|
4.40
|
609,130
|
|
|
3/1/2016
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
305,810
|
|
|
2/29/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
185,380
|
|
|
2/26/2016
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
111,920
|
|
|
2/25/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
220,010
|
|
|
2/24/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
141,580
|
|
|
2/23/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
187,530
|
|
|
2/22/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
169,070
|
|
|
2/19/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.83
|
3.90
|
120,260
|
|
|
2/18/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
273,000
|
|
|
2/17/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
70,090
|
|
|
2/16/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
227,950
|
|
|
2/15/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
45,360
|
|
|
2/5/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
130,850
|
|
|
2/4/2016
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.84
|
4.00
|
132,680
|
|
|
2/3/2016
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
149,800
|
|
|
2/2/2016
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
261,420
|
|
|
2/1/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.84
|
3.90
|
372,810
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
32,180
|
|
|
1/28/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
168,430
|
|
|
1/27/2016
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
125,530
|
|
|
1/26/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
85,450
|
|
|
1/25/2016
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.65
|
3.60
|
226,450
|
|
|
1/22/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
133,850
|
|
|
1/21/2016
|
-0.20 / -5.56%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.42
|
3.40
|
686,170
|
|
|
1/20/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
272,280
|
|
|