|
|
Closing price on 5/31/2016
|
|
| Open |
7.00 |
| High |
7.50 |
| Low |
6.90 |
| Volume |
1,576,130 |
| Split-adjusted Price |
7.50 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
+0.40 / +5.63%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.40
|
7.50
|
1,576,130
|
|
|
5/30/2016
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
7.10
|
932,000
|
|
|
5/27/2016
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
579,650
|
|
|
5/26/2016
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.00
|
7.20
|
7.26
|
7.20
|
1,697,860
|
|
|
5/25/2016
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.56
|
7.50
|
876,800
|
|
|
5/24/2016
|
+0.10 / +1.33%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.75
|
7.60
|
2,251,260
|
|
|
5/23/2016
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.48
|
7.50
|
967,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|