|
Closing price on 9/18/2009
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
500 |
| Split-adjusted Price |
4.58 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2009
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
500
|
|
|
9/17/2009
|
+0.30 / +2.14%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.42
|
4.52
|
1,300
|
|
|
9/16/2009
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.27
|
4.42
|
300
|
|
|
9/15/2009
|
+0.50 / +3.57%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.43
|
4.58
|
1,500
|
|
|
9/14/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.42
|
1,262
|
|
|
9/11/2009
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.02
|
4.42
|
5,310
|
|
|
9/10/2009
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.45
|
0
|
|
|
9/9/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.13
|
4.52
|
3,500
|
|
|
9/8/2009
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.52
|
500
|
|
|
9/7/2009
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.42
|
1,000
|
|
|
9/4/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.52
|
0
|
|
|
9/3/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.52
|
500
|
|
|
9/1/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.52
|
0
|
|
|
8/31/2009
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.52
|
1,000
|
|
|
8/28/2009
|
+0.40 / +2.94%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.44
|
4.42
|
2,440
|
|
|
8/27/2009
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.29
|
1,000
|
|
|
8/26/2009
|
-1.40 / -9.09%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.42
|
4,000
|
|
|
8/25/2009
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.86
|
200
|
|
|
8/24/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.42
|
0
|
|
|
8/21/2009
|
+1.60 / +12.90%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.42
|
2,000
|
|
|
8/19/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.92
|
0
|
|
|
8/18/2009
|
-0.70 / -5.34%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.92
|
35
|
|
|
8/17/2009
|
-1.40 / -9.66%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.14
|
1,000
|
|
|
8/14/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
1,000
|
|
|
8/13/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
0
|
|
|
8/12/2009
|
-1.50 / -9.38%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
700
|
|
|
8/11/2009
|
+1.00 / +6.67%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.54
|
5.05
|
270
|
|
|
8/10/2009
|
+15.00 / +0.00%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
4.74
|
3,970
|
|
|