|
Closing price on 6/28/2016
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
400,020 |
| Split-adjusted Price |
3.30 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2016
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.25
|
3.30
|
400,020
|
|
|
6/27/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.05
|
3.10
|
178,070
|
|
|
6/24/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.13
|
3.20
|
549,520
|
|
|
6/23/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
575,940
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
1,318,870
|
|
|
6/21/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
293,390
|
|
|
6/20/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
1,228,100
|
|
|
6/17/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.48
|
3.40
|
84,110
|
|
|
6/16/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
313,370
|
|
|
6/15/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
201,380
|
|
|
6/14/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
455,570
|
|
|
6/13/2016
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
613,970
|
|
|
6/10/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.64
|
3.70
|
560,630
|
|
|
6/9/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.67
|
3.60
|
598,970
|
|
|
6/8/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
731,510
|
|
|
6/7/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
238,160
|
|
|
6/6/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.85
|
3.80
|
367,340
|
|
|
6/3/2016
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.79
|
3.80
|
1,247,150
|
|
|
6/2/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.59
|
3.60
|
890,160
|
|
|
6/1/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.73
|
3.70
|
554,800
|
|
|
5/31/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
589,600
|
|
|
5/30/2016
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
1,461,300
|
|
|
5/27/2016
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.07
|
4.00
|
2,060,140
|
|
|
5/26/2016
|
+0.20 / +5.00%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.08
|
4.20
|
1,246,980
|
|
|
5/25/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
2,497,300
|
|
|
5/24/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
638,450
|
|
|
5/23/2016
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.52
|
3.60
|
1,107,740
|
|
|
5/20/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
141,490
|
|
|
5/19/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
330,570
|
|
|
5/18/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.56
|
3.40
|
949,430
|
|
|