|
Closing price on 3/26/2014
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
5.40 |
| Volume |
316,700 |
| Split-adjusted Price |
5.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.60 / -10.00%
|
6.00
|
6.20
|
5.40
|
5.40
|
5.64
|
5.40
|
316,700
|
|
|
3/25/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.17
|
6.00
|
212,600
|
|
|
3/24/2014
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.86
|
6.00
|
289,900
|
|
|
3/21/2014
|
+0.10 / +1.85%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.37
|
5.50
|
148,200
|
|
|
3/20/2014
|
+0.10 / +1.89%
|
5.50
|
5.50
|
4.90
|
5.40
|
5.26
|
5.40
|
134,200
|
|
|
3/19/2014
|
+0.40 / +8.16%
|
4.70
|
5.30
|
4.60
|
5.30
|
4.99
|
5.30
|
382,800
|
|
|
3/18/2014
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.71
|
4.90
|
174,800
|
|
|
3/17/2014
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.67
|
4.80
|
322,300
|
|
|
3/14/2014
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.33
|
4.40
|
92,900
|
|
|
3/13/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
111,500
|
|
|
3/12/2014
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.37
|
4.40
|
105,300
|
|
|
3/11/2014
|
+0.30 / +7.14%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.42
|
4.50
|
405,300
|
|
|
3/10/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
117,400
|
|
|
3/7/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
72,800
|
|
|
3/6/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.95
|
4.00
|
83,600
|
|
|
3/5/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
54,400
|
|
|
3/4/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.84
|
4.00
|
165,400
|
|
|
3/3/2014
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.11
|
4.00
|
23,200
|
|
|
2/28/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.26
|
4.30
|
34,200
|
|
|
2/27/2014
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.38
|
4.30
|
102,000
|
|
|
2/26/2014
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.39
|
4.30
|
124,100
|
|
|
2/25/2014
|
+0.40 / +10.00%
|
3.90
|
4.40
|
3.80
|
4.40
|
4.16
|
4.40
|
403,600
|
|
|
2/24/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.87
|
4.00
|
33,300
|
|
|
2/21/2014
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
46,700
|
|
|
2/20/2014
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.89
|
3.90
|
89,400
|
|
|
2/19/2014
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
104,100
|
|
|
2/18/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
98,800
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
64,400
|
|
|
2/14/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.91
|
3.90
|
66,600
|
|
|
2/13/2014
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
87,200
|
|
|