Closing price on 9/12/2016
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.52 |
Volume |
109,700 |
Split-adjusted Price |
5.69 |
|
|
KMR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2016
|
-0.01 / -0.18%
|
5.70
|
5.70
|
5.52
|
5.69
|
5.62
|
5.69
|
109,700
|
|
9/9/2016
|
+0.20 / +3.64%
|
5.40
|
5.80
|
5.40
|
5.70
|
5.65
|
5.70
|
189,000
|
|
9/8/2016
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.49
|
5.50
|
64,880
|
|
9/7/2016
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.59
|
5.60
|
173,420
|
|
9/6/2016
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
154,630
|
|
9/5/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.71
|
5.80
|
192,710
|
|
9/1/2016
|
+0.20 / +3.64%
|
5.50
|
5.80
|
5.40
|
5.70
|
5.71
|
5.70
|
572,770
|
|
8/31/2016
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
120,730
|
|
8/30/2016
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.43
|
5.60
|
264,690
|
|
8/29/2016
|
-0.30 / -5.26%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.50
|
5.40
|
371,310
|
|
8/26/2016
|
+0.10 / +1.79%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.71
|
5.70
|
577,370
|
|
8/25/2016
|
+0.30 / +5.66%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.58
|
5.60
|
735,220
|
|
8/24/2016
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.19
|
5.30
|
728,060
|
|
8/23/2016
|
-0.20 / -3.85%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.01
|
5.00
|
378,070
|
|
8/22/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
176,940
|
|
8/19/2016
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
100,960
|
|
8/18/2016
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
152,030
|
|
8/17/2016
|
-0.10 / -1.89%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.13
|
5.20
|
276,480
|
|
8/16/2016
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.24
|
5.30
|
339,580
|
|
8/15/2016
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.24
|
5.30
|
218,680
|
|
8/12/2016
|
-0.10 / -1.85%
|
5.40
|
5.60
|
5.30
|
5.30
|
5.40
|
5.30
|
188,540
|
|
8/11/2016
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.36
|
5.40
|
289,690
|
|
8/10/2016
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.14
|
5.30
|
241,340
|
|
8/9/2016
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.14
|
5.20
|
174,210
|
|
8/8/2016
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.14
|
5.10
|
197,520
|
|
8/5/2016
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.22
|
5.30
|
202,120
|
|
8/4/2016
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.31
|
5.40
|
444,090
|
|
8/3/2016
|
+0.10 / +1.89%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.33
|
5.40
|
267,750
|
|
8/2/2016
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.26
|
5.30
|
581,250
|
|
8/1/2016
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.47
|
5.50
|
186,130
|
|
|