|
Closing price on 3/4/2015
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.20 |
| Volume |
131,000 |
| Split-adjusted Price |
7.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2015
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.41
|
7.30
|
131,000
|
|
|
3/3/2015
|
+0.30 / +4.05%
|
7.80
|
8.00
|
7.50
|
7.70
|
7.86
|
7.70
|
196,900
|
|
|
3/2/2015
|
+0.60 / +8.82%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.27
|
7.40
|
194,000
|
|
|
2/27/2015
|
-0.40 / -5.56%
|
7.30
|
7.40
|
6.60
|
6.80
|
6.92
|
6.80
|
114,300
|
|
|
2/26/2015
|
-0.30 / -4.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.65
|
7.20
|
442,100
|
|
|
2/25/2015
|
+0.60 / +8.70%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.45
|
7.50
|
168,200
|
|
|
2/24/2015
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.89
|
6.90
|
70,700
|
|
|
2/13/2015
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.70
|
6.30
|
6.20
|
6.30
|
271,800
|
|
|
2/12/2015
|
-0.40 / -6.45%
|
5.80
|
6.10
|
5.60
|
5.80
|
5.78
|
5.80
|
225,300
|
|
|
2/11/2015
|
-0.60 / -8.82%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.30
|
6.20
|
124,005
|
|
|
2/10/2015
|
+0.40 / +6.25%
|
5.80
|
6.80
|
5.80
|
6.80
|
5.92
|
6.80
|
523,700
|
|
|
2/9/2015
|
-0.70 / -9.86%
|
7.60
|
7.60
|
6.40
|
6.40
|
6.42
|
6.40
|
462,500
|
|
|
2/6/2015
|
-0.70 / -8.97%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
595,500
|
|
|
2/5/2015
|
-0.80 / -9.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
29,500
|
|
|
2/4/2015
|
-0.90 / -9.47%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
112,900
|
|
|
2/3/2015
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,400
|
|
|
2/2/2015
|
-1.10 / -9.48%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.68
|
10.50
|
10,700
|
|
|
1/30/2015
|
-1.20 / -9.38%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.63
|
11.60
|
66,700
|
|
|
1/29/2015
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.10
|
12.80
|
12.23
|
12.80
|
284,100
|
|
|
1/28/2015
|
-0.60 / -4.29%
|
14.00
|
14.00
|
12.70
|
13.40
|
12.83
|
13.40
|
181,800
|
|
|
1/27/2015
|
0.00 / 0.00%
|
13.50
|
14.00
|
12.60
|
14.00
|
13.03
|
14.00
|
136,000
|
|
|
1/26/2015
|
+0.40 / +2.94%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.32
|
14.00
|
154,200
|
|
|
1/23/2015
|
+1.00 / +7.94%
|
12.80
|
13.70
|
12.40
|
13.60
|
13.13
|
13.60
|
558,200
|
|
|
1/22/2015
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.20
|
12.60
|
169,300
|
|
|
1/21/2015
|
+0.90 / +8.49%
|
10.90
|
11.60
|
10.70
|
11.50
|
10.97
|
11.50
|
360,800
|
|
|
1/20/2015
|
-1.10 / -9.40%
|
11.30
|
11.50
|
10.60
|
10.60
|
11.09
|
10.60
|
396,000
|
|
|
1/19/2015
|
+0.20 / +1.74%
|
11.20
|
11.70
|
10.60
|
11.70
|
11.02
|
11.70
|
128,800
|
|
|
1/16/2015
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.50
|
11.50
|
10.81
|
11.50
|
344,900
|
|
|
1/15/2015
|
-0.50 / -4.35%
|
11.30
|
11.50
|
10.80
|
11.00
|
11.29
|
11.00
|
418,800
|
|
|
1/14/2015
|
+0.20 / +1.77%
|
11.30
|
11.50
|
10.20
|
11.50
|
10.52
|
11.50
|
812,300
|
|
|