|
Closing price on 8/12/2015
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
151,620 |
| Split-adjusted Price |
7.00 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.70
|
7.00
|
6.81
|
7.00
|
151,620
|
|
|
8/11/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.02
|
7.10
|
111,670
|
|
|
8/10/2015
|
+0.10 / +1.43%
|
6.80
|
7.40
|
6.80
|
7.10
|
7.09
|
7.10
|
464,080
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.91
|
7.00
|
92,720
|
|
|
8/6/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
6.91
|
7.00
|
24,880
|
|
|
8/5/2015
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
6.97
|
7.00
|
302,680
|
|
|
8/4/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
6.90
|
7.20
|
7.04
|
7.20
|
108,200
|
|
|
8/3/2015
|
-0.10 / -1.37%
|
7.10
|
7.40
|
6.80
|
7.20
|
7.11
|
7.20
|
38,140
|
|
|
7/31/2015
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.31
|
7.30
|
29,280
|
|
|
7/30/2015
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.18
|
7.40
|
42,340
|
|
|
7/29/2015
|
-0.20 / -2.63%
|
7.30
|
7.70
|
7.10
|
7.40
|
7.26
|
7.40
|
200,020
|
|
|
7/28/2015
|
+0.30 / +4.11%
|
7.60
|
7.80
|
7.10
|
7.60
|
7.44
|
7.60
|
468,800
|
|
|
7/27/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.19
|
7.30
|
40,770
|
|
|
7/24/2015
|
-0.50 / -6.49%
|
7.80
|
8.00
|
7.20
|
7.20
|
7.55
|
7.20
|
645,180
|
|
|
7/23/2015
|
+0.40 / +5.48%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.73
|
7.70
|
588,180
|
|
|
7/22/2015
|
+0.40 / +5.80%
|
6.80
|
7.30
|
6.50
|
7.30
|
7.12
|
7.30
|
888,820
|
|
|
7/21/2015
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.79
|
6.90
|
96,890
|
|
|
7/20/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
17,750
|
|
|
7/17/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.78
|
6.80
|
8,700
|
|
|
7/16/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.63
|
6.70
|
34,070
|
|
|
7/15/2015
|
-0.40 / -5.63%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.76
|
6.70
|
112,650
|
|
|
7/14/2015
|
-0.10 / -1.39%
|
6.90
|
7.20
|
6.70
|
7.10
|
6.93
|
7.10
|
83,740
|
|
|
7/13/2015
|
+0.20 / +2.86%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.09
|
7.20
|
321,950
|
|
|
7/10/2015
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.89
|
7.00
|
870,310
|
|
|
7/9/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
157,930
|
|
|
7/8/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.64
|
6.60
|
105,750
|
|
|
7/7/2015
|
-0.30 / -4.35%
|
6.60
|
7.00
|
6.50
|
6.60
|
6.74
|
6.60
|
196,430
|
|
|
7/6/2015
|
-0.30 / -4.17%
|
6.80
|
7.20
|
6.70
|
6.90
|
6.81
|
6.90
|
265,030
|
|
|
7/3/2015
|
+0.10 / +1.41%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.33
|
7.20
|
314,340
|
|
|
7/2/2015
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.04
|
7.10
|
425,340
|
|
|