|
|
Closing price on 9/3/2014
|
|
| Open |
8.70 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
1,352,470 |
| Split-adjusted Price |
7.36 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2014
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
6.03
|
904,720
|
|
|
8/8/2014
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
5.95
|
648,320
|
|
|
8/7/2014
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
6.03
|
1,523,740
|
|
|
8/6/2014
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
5.70
|
574,260
|
|
|
8/5/2014
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
5.79
|
543,250
|
|
|
8/4/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.62
|
282,350
|
|
|
8/1/2014
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.62
|
318,490
|
|
|
7/31/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
5.70
|
464,230
|
|
|
7/30/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
5.70
|
233,600
|
|
|
7/29/2014
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
5.62
|
415,230
|
|
|
7/28/2014
|
-0.40 / -5.71%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
5.45
|
1,480,900
|
|
|
7/25/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
5.79
|
510,480
|
|
|
7/24/2014
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
5.95
|
697,530
|
|
|
7/23/2014
|
+0.20 / +2.78%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.40
|
6.12
|
1,487,560
|
|
|
7/22/2014
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.95
|
1,074,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|