|
Closing price on 3/6/2014
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
83,600 |
| Split-adjusted Price |
4.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2014
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.92
|
4.00
|
48,700
|
|
|
2/11/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
5,800
|
|
|
2/10/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
19,200
|
|
|
2/7/2014
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
22,100
|
|
|
2/6/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
10,600
|
|
|
1/27/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
16,200
|
|
|
1/24/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
17,100
|
|
|
1/23/2014
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
3.90
|
6,500
|
|
|
1/22/2014
|
-0.30 / -7.50%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
43,100
|
|
|
1/21/2014
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.79
|
4.00
|
33,800
|
|
|
1/20/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
22,500
|
|
|
1/17/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.93
|
3.90
|
78,300
|
|
|
1/16/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
85,100
|
|
|
1/15/2014
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
84,500
|
|
|