|
Closing price on 5/28/2015
|
|
| Open |
5.30 |
| High |
5.50 |
| Low |
5.20 |
| Volume |
538,960 |
| Split-adjusted Price |
4.82 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.35
|
4.82
|
538,960
|
|
|
5/27/2015
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.29
|
4.82
|
627,690
|
|
|
5/26/2015
|
+0.30 / +5.88%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.37
|
4.91
|
917,570
|
|
|
5/25/2015
|
+0.30 / +6.25%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.05
|
4.64
|
886,120
|
|
|
5/22/2015
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.75
|
4.36
|
578,550
|
|
|
5/21/2015
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.39
|
4.09
|
184,430
|
|
|
5/20/2015
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.27
|
3.91
|
371,350
|
|
|
5/19/2015
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.01
|
3.73
|
246,710
|
|
|
5/18/2015
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.98
|
3.55
|
329,780
|
|
|
5/15/2015
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.18
|
3.73
|
299,970
|
|
|
5/14/2015
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.31
|
4.00
|
108,460
|
|
|
5/13/2015
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.31
|
3.91
|
154,150
|
|
|
5/12/2015
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.24
|
4.00
|
263,520
|
|
|
5/11/2015
|
-0.10 / -2.27%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.46
|
3.91
|
265,840
|
|
|
5/8/2015
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.39
|
4.00
|
472,370
|
|
|
5/7/2015
|
-0.10 / -2.33%
|
4.10
|
4.40
|
4.00
|
4.20
|
4.15
|
3.82
|
385,800
|
|
|
5/6/2015
|
-0.30 / -6.52%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.36
|
3.91
|
224,390
|
|
|
5/5/2015
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.35
|
4.18
|
506,800
|
|
|
5/4/2015
|
-0.30 / -6.12%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.66
|
4.18
|
342,690
|
|
|
4/27/2015
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.87
|
4.45
|
131,740
|
|
|
4/24/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
4.55
|
234,340
|
|
|
4/23/2015
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.96
|
4.55
|
707,640
|
|
|
4/22/2015
|
-0.30 / -5.56%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
4.64
|
578,680
|
|
|
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
|
|
|