|
Closing price on 8/26/2015
|
|
Open |
4.70 |
High |
5.10 |
Low |
4.70 |
Volume |
721,780 |
Split-adjusted Price |
5.00 |
|
|
KMR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2015
|
+0.20 / +4.17%
|
4.70
|
5.10
|
4.70
|
5.00
|
4.92
|
5.00
|
721,780
|
|
8/25/2015
|
-0.30 / -5.88%
|
4.90
|
5.10
|
4.80
|
4.80
|
4.86
|
4.80
|
981,300
|
|
8/24/2015
|
-0.30 / -5.56%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.15
|
5.10
|
523,190
|
|
8/21/2015
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.20
|
5.40
|
5.41
|
5.40
|
770,880
|
|
8/20/2015
|
0.00 / 0.00%
|
5.40
|
5.80
|
5.40
|
5.50
|
5.54
|
5.50
|
893,220
|
|
8/19/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.36
|
5.50
|
503,130
|
|
8/18/2015
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.42
|
5.50
|
211,200
|
|
8/17/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.36
|
5.40
|
293,920
|
|
8/14/2015
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.41
|
5.40
|
451,650
|
|
8/13/2015
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.52
|
5.50
|
839,370
|
|
8/12/2015
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
556,390
|
|
8/11/2015
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.70
|
5.60
|
572,500
|
|
8/10/2015
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
630,240
|
|
8/7/2015
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.67
|
5.70
|
611,620
|
|
8/6/2015
|
-0.20 / -3.45%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.75
|
5.60
|
499,140
|
|
8/5/2015
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
802,560
|
|
8/4/2015
|
-0.30 / -5.08%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.56
|
5.60
|
1,749,940
|
|
8/3/2015
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
86,970
|
|
7/31/2015
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.33
|
6.30
|
1,110,950
|
|
7/30/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
653,610
|
|
7/29/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
1,075,070
|
|
7/28/2015
|
+0.20 / +3.33%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.28
|
6.20
|
1,732,090
|
|
7/27/2015
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.91
|
6.00
|
1,785,330
|
|
7/24/2015
|
+0.20 / +3.64%
|
5.40
|
5.80
|
5.30
|
5.70
|
5.53
|
5.70
|
863,880
|
|
7/23/2015
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.45
|
5.50
|
358,280
|
|
7/22/2015
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.53
|
5.50
|
91,740
|
|
7/21/2015
|
+0.10 / +1.82%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.69
|
5.60
|
1,253,940
|
|
7/20/2015
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.38
|
5.50
|
475,180
|
|
7/17/2015
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.26
|
5.20
|
70,880
|
|
7/16/2015
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.26
|
5.30
|
177,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|