|
Closing price on 12/17/2014
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
6.70 |
| Volume |
242,400 |
| Split-adjusted Price |
7.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2014
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.87
|
5.90
|
111,700
|
|
|
12/4/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.84
|
6.00
|
90,000
|
|
|
12/3/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
111,400
|
|
|
12/2/2014
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
6.00
|
68,300
|
|
|
12/1/2014
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
355,500
|
|
|
11/28/2014
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.79
|
6.00
|
3,100
|
|
|
11/27/2014
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
3,300
|
|
|
11/26/2014
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.84
|
5.90
|
28,900
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.86
|
6.00
|
9,700
|
|
|
11/24/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.83
|
6.00
|
9,500
|
|
|
11/21/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
5.93
|
6.00
|
18,000
|
|
|
11/20/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.81
|
6.00
|
22,800
|
|
|
11/19/2014
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.76
|
6.00
|
2,000
|
|
|
11/18/2014
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.89
|
5.90
|
10,500
|
|
|
11/17/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.97
|
6.10
|
25,900
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
6.10
|
5,700
|
|
|
11/13/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
23,700
|
|
|
11/12/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.93
|
6.00
|
64,700
|
|
|
11/11/2014
|
-0.20 / -3.23%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.99
|
6.00
|
32,800
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
14,900
|
|
|
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
|
|
|