|
Closing price on 10/17/2014
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.00 |
| Volume |
5,500 |
| Split-adjusted Price |
7.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.10 / +1.32%
|
7.80
|
8.00
|
7.00
|
7.70
|
7.64
|
7.70
|
5,500
|
|
|
10/16/2014
|
-0.40 / -5.00%
|
7.80
|
7.80
|
7.30
|
7.60
|
7.52
|
7.60
|
10,800
|
|
|
10/15/2014
|
-0.20 / -2.44%
|
7.50
|
8.10
|
7.50
|
8.00
|
7.67
|
8.00
|
13,900
|
|
|
10/14/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.03
|
8.20
|
6,900
|
|
|
10/13/2014
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.15
|
8.30
|
13,100
|
|
|
10/10/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.24
|
8.20
|
11,100
|
|
|
10/9/2014
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
8.20
|
23,600
|
|
|
10/8/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.16
|
8.30
|
12,600
|
|
|
10/7/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.30
|
7.96
|
8.30
|
21,200
|
|
|
10/6/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.12
|
8.30
|
16,100
|
|
|
10/3/2014
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.28
|
8.30
|
23,700
|
|
|
10/2/2014
|
-0.20 / -2.27%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.69
|
8.60
|
28,300
|
|
|
10/1/2014
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.52
|
8.80
|
137,200
|
|
|
9/30/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.03
|
8.00
|
80,900
|
|
|
9/29/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.50
|
8.00
|
7.79
|
8.00
|
92,700
|
|
|
9/26/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.61
|
7.90
|
8,700
|
|
|
9/25/2014
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.69
|
7.90
|
18,700
|
|
|
9/24/2014
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.83
|
7.90
|
8,900
|
|
|
9/23/2014
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.60
|
7.80
|
7.73
|
7.80
|
19,700
|
|
|
9/22/2014
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.80
|
7.90
|
55,500
|
|
|
9/19/2014
|
-0.20 / -2.50%
|
7.70
|
8.10
|
7.70
|
7.80
|
7.91
|
7.80
|
33,200
|
|
|
9/18/2014
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.04
|
8.00
|
7,700
|
|
|
9/17/2014
|
+0.20 / +2.50%
|
8.40
|
8.60
|
8.10
|
8.20
|
8.31
|
8.20
|
88,400
|
|
|
9/16/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.06
|
8.00
|
34,000
|
|
|
9/15/2014
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.24
|
8.10
|
57,000
|
|
|
9/12/2014
|
-0.20 / -2.33%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.29
|
8.40
|
4,800
|
|
|
9/11/2014
|
+0.50 / +6.17%
|
8.80
|
8.80
|
8.10
|
8.60
|
8.32
|
8.60
|
28,600
|
|
|
9/10/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
28,900
|
|
|
9/9/2014
|
-0.90 / -10.00%
|
8.70
|
8.80
|
8.10
|
8.10
|
8.35
|
8.10
|
96,100
|
|
|
9/8/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.50
|
9.00
|
8.90
|
9.00
|
82,900
|
|
|