|
Closing price on 4/21/2015
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
449,970 |
| Split-adjusted Price |
4.91 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2015
|
-0.40 / -6.90%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.44
|
4.91
|
449,970
|
|
|
4/20/2015
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.86
|
5.27
|
253,210
|
|
|
4/17/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.89
|
5.45
|
183,110
|
|
|
4/16/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.81
|
5.36
|
235,250
|
|
|
4/15/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.87
|
5.36
|
180,950
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.86
|
5.36
|
139,530
|
|
|
4/13/2015
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.92
|
5.36
|
213,180
|
|
|
4/10/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.08
|
5.45
|
178,180
|
|
|
4/9/2015
|
+0.20 / +3.39%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.06
|
5.55
|
534,970
|
|
|
4/8/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
5.36
|
232,600
|
|
|
4/7/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.86
|
5.36
|
224,610
|
|
|
4/6/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.82
|
5.36
|
49,870
|
|
|
4/3/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
5.36
|
94,150
|
|
|
4/2/2015
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.67
|
5.27
|
153,390
|
|
|
4/1/2015
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.68
|
5.09
|
271,390
|
|
|
3/31/2015
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.89
|
5.36
|
169,870
|
|
|
3/30/2015
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.89
|
5.27
|
259,070
|
|
|
3/27/2015
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.96
|
5.36
|
221,480
|
|
|
3/26/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
5.55
|
141,020
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.45
|
156,900
|
|
|
3/24/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
5.45
|
326,890
|
|
|
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
|
|
|