|
Closing price on 9/4/2013
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
62,290 |
| Split-adjusted Price |
2.07 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
62,290
|
|
|
9/3/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.15
|
44,780
|
|
|
8/30/2013
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
63,830
|
|
|
8/29/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
78,060
|
|
|
8/28/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
261,210
|
|
|
8/27/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
70,920
|
|
|
8/26/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
92,740
|
|
|
8/23/2013
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
147,970
|
|
|
8/22/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
236,580
|
|
|
8/21/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
271,500
|
|
|
8/20/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
200,860
|
|
|
8/19/2013
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
209,410
|
|
|
8/16/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
459,310
|
|
|
8/15/2013
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
1,017,990
|
|
|
8/14/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.15
|
110,970
|
|
|
8/13/2013
|
-0.20 / -6.90%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.23
|
1,469,480
|
|
|
8/12/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.40
|
277,540
|
|
|
8/9/2013
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.31
|
267,040
|
|
|
8/8/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.40
|
674,110
|
|
|
8/7/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.40
|
189,520
|
|
|
8/6/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.31
|
748,980
|
|
|
8/5/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
618,400
|
|
|
8/2/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
92,870
|
|
|
8/1/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
476,310
|
|
|
7/31/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
242,410
|
|
|
7/30/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.15
|
480,050
|
|
|
7/29/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
359,640
|
|
|
7/26/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
67,190
|
|
|
7/25/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
353,050
|
|
|
7/24/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
1,141,380
|
|
|