|
Closing price on 4/20/2015
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
26,000 |
| Split-adjusted Price |
5.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.87
|
5.60
|
26,000
|
|
|
4/17/2015
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.22
|
6.10
|
30,200
|
|
|
4/16/2015
|
-0.10 / -1.54%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.24
|
6.40
|
9,600
|
|
|
4/15/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.23
|
6.50
|
26,200
|
|
|
4/14/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
23,900
|
|
|
4/13/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
45,200
|
|
|
4/10/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.38
|
6.40
|
25,900
|
|
|
4/9/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
14,800
|
|
|
4/8/2015
|
+0.30 / +4.84%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.46
|
6.50
|
23,200
|
|
|
4/7/2015
|
-0.40 / -6.06%
|
6.30
|
6.60
|
6.10
|
6.20
|
6.24
|
6.20
|
60,000
|
|
|
4/6/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.38
|
6.60
|
13,200
|
|
|
4/3/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.20
|
6.70
|
6.42
|
6.70
|
9,100
|
|
|
4/2/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
6.70
|
20,000
|
|
|
4/1/2015
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
5,200
|
|
|
3/31/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.78
|
6.80
|
5,000
|
|
|
3/30/2015
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.87
|
6.80
|
129,200
|
|
|
3/27/2015
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
17,200
|
|
|
3/26/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.81
|
6.90
|
19,600
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.87
|
6.90
|
13,500
|
|
|
3/24/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.77
|
6.90
|
53,100
|
|
|
3/23/2015
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.73
|
6.90
|
62,300
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
29,000
|
|
|
3/19/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.82
|
6.70
|
45,400
|
|
|
3/18/2015
|
-0.20 / -2.82%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.94
|
6.90
|
31,600
|
|
|
3/17/2015
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.95
|
7.10
|
41,100
|
|
|
3/16/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.90
|
7.00
|
50,000
|
|
|
3/13/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.01
|
7.00
|
41,600
|
|
|
3/12/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.07
|
7.10
|
33,600
|
|
|
3/11/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
7.20
|
46,000
|
|
|
3/10/2015
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.14
|
7.20
|
62,400
|
|
|