Closing price on 10/30/2015
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.30 |
Volume |
162,230 |
Split-adjusted Price |
5.30 |
|
|
KSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2015
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.35
|
5.30
|
162,230
|
|
10/29/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.54
|
5.60
|
45,650
|
|
10/28/2015
|
+0.30 / +5.66%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.59
|
5.60
|
148,120
|
|
10/27/2015
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.28
|
5.30
|
190,280
|
|
10/26/2015
|
-0.10 / -1.79%
|
5.60
|
5.80
|
5.40
|
5.50
|
5.54
|
5.50
|
55,800
|
|
10/23/2015
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.72
|
5.60
|
47,880
|
|
10/22/2015
|
-0.40 / -6.45%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.83
|
5.80
|
344,660
|
|
10/21/2015
|
-0.40 / -6.06%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.40
|
6.20
|
350,860
|
|
10/20/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.20
|
6.60
|
6.38
|
6.60
|
325,010
|
|
10/19/2015
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.10
|
6.60
|
6.31
|
6.60
|
1,952,200
|
|
10/16/2015
|
+0.20 / +3.33%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.40
|
6.20
|
1,219,400
|
|
10/15/2015
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.91
|
6.00
|
1,055,280
|
|
10/14/2015
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.30
|
5.70
|
5.56
|
5.70
|
1,974,570
|
|
10/13/2015
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.34
|
5.40
|
40,230
|
|
10/12/2015
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.39
|
5.30
|
54,000
|
|
10/9/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.34
|
5.30
|
38,380
|
|
10/8/2015
|
-0.20 / -3.64%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.31
|
5.30
|
35,560
|
|
10/7/2015
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.45
|
5.50
|
19,260
|
|
10/6/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.41
|
5.50
|
31,080
|
|
10/5/2015
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.36
|
5.50
|
20,150
|
|
10/2/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
140
|
|
10/1/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.41
|
5.50
|
54,000
|
|
9/30/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
12,780
|
|
9/29/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.32
|
5.50
|
21,040
|
|
9/28/2015
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.47
|
5.50
|
126,260
|
|
9/25/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.45
|
5.70
|
187,990
|
|
9/24/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.40
|
5.70
|
5.56
|
5.70
|
92,400
|
|
9/23/2015
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.74
|
5.70
|
35,870
|
|
9/22/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.84
|
6.00
|
21,240
|
|
9/21/2015
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.94
|
6.00
|
40,580
|
|
|