|
Closing price on 3/28/2012
|
|
| Open |
6.40 |
| High |
6.90 |
| Low |
6.30 |
| Volume |
3,500 |
| Split-adjusted Price |
3.07 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.50
|
3.07
|
3,500
|
|
|
3/27/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.98
|
0
|
|
|
3/26/2012
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.78
|
2.98
|
500
|
|
|
3/23/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.70
|
3.03
|
300
|
|
|
3/22/2012
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.89
|
100
|
|
|
3/21/2012
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.07
|
100
|
|
|
3/20/2012
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.89
|
100
|
|
|
3/19/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.07
|
0
|
|
|
3/16/2012
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.07
|
200
|
|
|
3/15/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.89
|
1,000
|
|
|
3/14/2012
|
-0.50 / -7.14%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.71
|
2.89
|
1,400
|
|
|
3/13/2012
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.77
|
3.11
|
300
|
|
|
3/12/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.62
|
2.85
|
1,100
|
|
|
3/9/2012
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.85
|
100
|
|
|
3/8/2012
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.67
|
500
|
|
|
3/7/2012
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.80
|
1,000
|
|
|
3/6/2012
|
-0.40 / -5.80%
|
7.30
|
7.30
|
6.50
|
6.50
|
6.57
|
2.89
|
1,200
|
|
|
3/5/2012
|
+0.40 / +6.15%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.07
|
4,900
|
|
|
3/2/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.89
|
3,000
|
|
|
3/1/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.89
|
500
|
|
|
2/29/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.85
|
100
|
|
|
2/28/2012
|
-0.50 / -6.94%
|
7.50
|
7.50
|
6.70
|
6.70
|
6.77
|
2.98
|
1,200
|
|
|
2/27/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.20
|
100
|
|
|
2/24/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.07
|
100
|
|
|
2/23/2012
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.50
|
2.94
|
400
|
|
|
2/22/2012
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.94
|
100
|
|
|
2/21/2012
|
-0.40 / -6.25%
|
6.80
|
6.80
|
6.00
|
6.00
|
6.40
|
2.67
|
200
|
|
|
2/20/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.85
|
100
|
|
|
2/17/2012
|
+0.40 / +6.78%
|
5.50
|
6.30
|
5.50
|
6.30
|
6.14
|
2.80
|
500
|
|
|
2/16/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.62
|
0
|
|
|