|
Closing price on 11/7/2014
|
|
| Open |
5.70 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
10,200 |
| Split-adjusted Price |
6.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
-0.10 / -1.59%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.14
|
6.20
|
10,200
|
|
|
11/6/2014
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.12
|
6.30
|
14,500
|
|
|
11/5/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
6.20
|
7,600
|
|
|
11/4/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.80
|
6.30
|
6.00
|
6.30
|
12,900
|
|
|
11/3/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.36
|
6.30
|
7,600
|
|
|
10/31/2014
|
+0.30 / +5.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.27
|
6.30
|
6,200
|
|
|
10/30/2014
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
11,000
|
|
|
10/29/2014
|
+0.20 / +3.39%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
10,000
|
|
|
10/28/2014
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.71
|
5.90
|
38,800
|
|
|
10/27/2014
|
-0.50 / -7.69%
|
6.40
|
6.40
|
5.90
|
6.00
|
5.92
|
6.00
|
68,200
|
|
|
10/24/2014
|
-0.40 / -5.80%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.31
|
6.50
|
70,300
|
|
|
10/23/2014
|
-0.70 / -9.21%
|
7.00
|
7.50
|
6.90
|
6.90
|
6.93
|
6.90
|
37,400
|
|
|
10/22/2014
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.58
|
7.60
|
3,700
|
|
|
10/21/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
10/20/2014
|
-0.20 / -2.60%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.22
|
7.50
|
8,300
|
|
|
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
|
|
|