|
|
Closing price on 5/20/2016
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
725,170 |
| Split-adjusted Price |
7.10 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
+0.20 / +2.90%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.04
|
7.10
|
725,170
|
|
|
5/19/2016
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.77
|
6.90
|
1,600,420
|
|
|
5/18/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.52
|
6.50
|
470,260
|
|
|
5/17/2016
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
718,270
|
|
|
5/16/2016
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.37
|
6.30
|
424,130
|
|
|
5/13/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.39
|
6.50
|
537,670
|
|
|
5/12/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.57
|
6.60
|
509,220
|
|
|
5/11/2016
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.53
|
6.60
|
513,230
|
|
|
5/10/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
498,320
|
|
|
5/9/2016
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.61
|
6.50
|
605,450
|
|
|
5/6/2016
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.85
|
6.70
|
995,500
|
|
|
5/5/2016
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.55
|
6.70
|
1,414,810
|
|
|
5/4/2016
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
755,230
|
|
|
4/29/2016
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.30
|
6.20
|
735,170
|
|
|
4/28/2016
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.32
|
6.20
|
459,660
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.53
|
6.50
|
757,710
|
|
|
4/26/2016
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.76
|
6.50
|
1,118,320
|
|
|
4/25/2016
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
777,850
|
|
|
4/22/2016
|
-0.30 / -4.48%
|
6.40
|
6.70
|
6.30
|
6.40
|
6.40
|
6.40
|
1,914,690
|
|
|
4/21/2016
|
-0.50 / -6.94%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.79
|
6.70
|
1,664,600
|
|
|
4/20/2016
|
0.00 / 0.00%
|
7.10
|
7.40
|
6.90
|
7.20
|
7.11
|
7.20
|
1,424,740
|
|
|
4/19/2016
|
+0.20 / +2.86%
|
7.10
|
7.40
|
6.70
|
7.20
|
7.12
|
7.20
|
2,397,560
|
|
|
4/15/2016
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
2,708,070
|
|
|
4/14/2016
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.54
|
6.60
|
677,670
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.16
|
6.20
|
915,130
|
|
|
4/12/2016
|
+0.20 / +3.33%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.37
|
6.20
|
5,094,190
|
|
|
4/11/2016
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
297,910
|
|
|
4/8/2016
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
482,230
|
|
|
4/7/2016
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
1,206,480
|
|
|
4/6/2016
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.99
|
5.10
|
1,894,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|