|
Closing price on 1/20/2015
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
396,000 |
| Split-adjusted Price |
10.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
-1.10 / -9.40%
|
11.30
|
11.50
|
10.60
|
10.60
|
11.09
|
10.60
|
396,000
|
|
|
1/19/2015
|
+0.20 / +1.74%
|
11.20
|
11.70
|
10.60
|
11.70
|
11.02
|
11.70
|
128,800
|
|
|
1/16/2015
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.50
|
11.50
|
10.81
|
11.50
|
344,900
|
|
|
1/15/2015
|
-0.50 / -4.35%
|
11.30
|
11.50
|
10.80
|
11.00
|
11.29
|
11.00
|
418,800
|
|
|
1/14/2015
|
+0.20 / +1.77%
|
11.30
|
11.50
|
10.20
|
11.50
|
10.52
|
11.50
|
812,300
|
|
|
1/13/2015
|
-0.10 / -0.88%
|
11.40
|
11.60
|
10.30
|
11.30
|
11.32
|
11.30
|
235,400
|
|
|
1/12/2015
|
+0.50 / +4.59%
|
11.90
|
11.90
|
10.70
|
11.40
|
11.26
|
11.40
|
115,600
|
|
|
1/9/2015
|
+0.90 / +9.00%
|
9.90
|
10.90
|
9.70
|
10.90
|
10.35
|
10.90
|
157,500
|
|
|
1/8/2015
|
+0.40 / +4.17%
|
10.10
|
10.10
|
8.80
|
10.00
|
9.53
|
10.00
|
124,900
|
|
|
1/7/2015
|
+0.40 / +4.35%
|
9.50
|
9.90
|
9.20
|
9.60
|
9.48
|
9.60
|
64,600
|
|
|
1/6/2015
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.06
|
9.20
|
48,700
|
|
|
1/5/2015
|
+0.70 / +9.09%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.33
|
8.40
|
149,000
|
|
|
12/31/2014
|
-0.60 / -7.23%
|
8.20
|
8.30
|
7.70
|
7.70
|
8.18
|
7.70
|
270,900
|
|
|
12/30/2014
|
+0.30 / +3.75%
|
8.00
|
8.60
|
7.80
|
8.30
|
8.37
|
8.30
|
127,200
|
|
|
12/29/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.94
|
8.00
|
227,700
|
|
|
12/26/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
7.90
|
45,100
|
|
|
12/25/2014
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.02
|
8.00
|
24,400
|
|
|
12/24/2014
|
+0.50 / +6.41%
|
7.80
|
8.40
|
7.80
|
8.30
|
7.91
|
8.30
|
255,800
|
|
|
12/23/2014
|
-0.40 / -4.88%
|
8.00
|
8.50
|
7.80
|
7.80
|
8.14
|
7.80
|
116,100
|
|
|
12/22/2014
|
+0.40 / +5.13%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.34
|
8.20
|
38,100
|
|
|
12/19/2014
|
+0.70 / +9.86%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.22
|
7.80
|
355,200
|
|
|
12/18/2014
|
+0.10 / +1.43%
|
7.00
|
7.50
|
7.00
|
7.10
|
7.22
|
7.10
|
32,800
|
|
|
12/17/2014
|
-0.40 / -5.41%
|
7.10
|
7.40
|
6.70
|
7.00
|
6.98
|
7.00
|
242,400
|
|
|
12/16/2014
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.00
|
7.40
|
7.31
|
7.40
|
113,300
|
|
|
12/15/2014
|
+0.60 / +8.57%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.70
|
7.60
|
232,200
|
|
|
12/12/2014
|
+0.60 / +9.38%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
7.00
|
49,400
|
|
|
12/11/2014
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.32
|
6.40
|
143,600
|
|
|
12/10/2014
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
81,600
|
|
|
12/9/2014
|
+0.50 / +9.26%
|
5.70
|
5.90
|
5.40
|
5.90
|
5.79
|
5.90
|
69,100
|
|
|
12/8/2014
|
-0.50 / -8.47%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.72
|
5.40
|
137,400
|
|
|