|
Closing price on 1/27/2014
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
16,200 |
| Split-adjusted Price |
3.90 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
16,200
|
|
|
1/24/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
17,100
|
|
|
1/23/2014
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
3.90
|
6,500
|
|
|
1/22/2014
|
-0.30 / -7.50%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
43,100
|
|
|
1/21/2014
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.79
|
4.00
|
33,800
|
|
|
1/20/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
22,500
|
|
|
1/17/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.93
|
3.90
|
78,300
|
|
|
1/16/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
85,100
|
|
|
1/15/2014
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
84,500
|
|
|
1/14/2014
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.17
|
4.20
|
52,700
|
|
|
1/13/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.33
|
4.20
|
44,300
|
|
|
1/10/2014
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.06
|
4.20
|
201,800
|
|
|
1/9/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.94
|
3.90
|
60,700
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
12,600
|
|
|
1/7/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
67,200
|
|
|
1/6/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
68,100
|
|
|
1/3/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
16,800
|
|
|
1/2/2014
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
64,800
|
|
|
12/31/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
19,100
|
|
|
12/30/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
36,500
|
|
|
12/27/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
74,700
|
|
|
12/26/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
41,500
|
|
|
12/25/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
91,000
|
|
|
12/24/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.97
|
3.90
|
36,800
|
|
|
12/23/2013
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.05
|
4.00
|
57,300
|
|
|
12/20/2013
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.06
|
4.10
|
26,500
|
|
|
12/19/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
65,700
|
|
|
12/18/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
53,300
|
|
|
12/17/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
4.10
|
46,600
|
|
|
12/16/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
5,400
|
|
|