|
|
Closing price on 9/24/2014
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
403,990 |
| Split-adjusted Price |
6.69 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
6.69
|
403,990
|
|
|
9/23/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
6.78
|
456,350
|
|
|
9/22/2014
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
6.78
|
366,170
|
|
|
9/19/2014
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
6.86
|
457,260
|
|
|
9/18/2014
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
6.78
|
1,136,650
|
|
|
9/17/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
7.02
|
994,480
|
|
|
9/16/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
7.19
|
653,200
|
|
|
9/15/2014
|
-0.20 / -2.25%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
7.19
|
1,007,960
|
|
|
9/12/2014
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.30
|
8.90
|
8.90
|
7.36
|
1,451,750
|
|
|
9/11/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
6.94
|
570,390
|
|
|
9/10/2014
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
6.94
|
1,166,040
|
|
|
9/9/2014
|
-0.60 / -6.74%
|
8.90
|
9.00
|
8.30
|
8.30
|
8.30
|
6.86
|
1,674,580
|
|
|
9/8/2014
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
7.36
|
1,039,760
|
|
|
9/5/2014
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
7.52
|
861,890
|
|
|
9/4/2014
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
7.36
|
1,015,910
|
|
|
9/3/2014
|
+0.30 / +3.49%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.90
|
7.36
|
1,352,470
|
|
|
8/29/2014
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
7.11
|
985,120
|
|
|
8/28/2014
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
6.86
|
1,220,480
|
|
|
8/27/2014
|
+0.10 / +1.20%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.40
|
6.94
|
1,291,820
|
|
|
8/26/2014
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
6.86
|
1,600,400
|
|
|
8/25/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
6.94
|
1,072,820
|
|
|
8/22/2014
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
7.02
|
1,570,290
|
|
|
8/21/2014
|
+0.30 / +3.70%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.40
|
6.94
|
1,900,860
|
|
|
8/20/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
6.69
|
858,380
|
|
|
8/19/2014
|
+0.20 / +2.53%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.10
|
6.69
|
1,844,610
|
|
|
8/18/2014
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.90
|
6.53
|
2,210,470
|
|
|
8/15/2014
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
6.12
|
865,810
|
|
|
8/14/2014
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
6.03
|
837,570
|
|
|
8/13/2014
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
6.12
|
695,160
|
|
|
8/12/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
6.03
|
588,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|