Closing price on 12/9/2013
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.20 |
Volume |
40,300 |
Split-adjusted Price |
4.30 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2013
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.23
|
4.30
|
40,300
|
|
12/6/2013
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.27
|
4.20
|
73,900
|
|
12/5/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
27,500
|
|
12/4/2013
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.25
|
4.30
|
81,300
|
|
12/3/2013
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.15
|
4.30
|
124,400
|
|
12/2/2013
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
53,100
|
|
11/29/2013
|
-0.30 / -6.67%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.42
|
4.20
|
46,900
|
|
11/28/2013
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.31
|
4.50
|
171,000
|
|
11/27/2013
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
89,700
|
|
11/26/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
102,600
|
|
11/25/2013
|
-0.10 / -2.44%
|
4.30
|
4.30
|
3.90
|
4.00
|
4.02
|
4.00
|
86,100
|
|
11/22/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
65,500
|
|
11/21/2013
|
-0.10 / -2.38%
|
4.40
|
4.60
|
4.10
|
4.10
|
4.46
|
4.10
|
279,800
|
|
11/20/2013
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.13
|
4.20
|
114,800
|
|
11/19/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
78,300
|
|
11/18/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.85
|
3.90
|
103,000
|
|
11/15/2013
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
38,200
|
|
11/14/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.86
|
3.90
|
48,600
|
|
11/13/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
41,600
|
|
11/12/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.86
|
3.90
|
57,900
|
|
11/11/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
85,400
|
|
11/8/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
42,500
|
|
11/7/2013
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
54,200
|
|
11/6/2013
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.86
|
3.80
|
102,500
|
|
11/5/2013
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
74,700
|
|
11/4/2013
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.80
|
3.90
|
3.91
|
3.90
|
156,300
|
|
11/1/2013
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.59
|
3.80
|
203,900
|
|
10/31/2013
|
-0.40 / -9.52%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
22,100
|
|
10/30/2013
|
-0.40 / -8.70%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.24
|
4.20
|
21,600
|
|
10/29/2013
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.47
|
4.60
|
27,900
|
|
|