|
Closing price on 5/21/2014
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
55,900 |
| Split-adjusted Price |
4.10 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.02
|
4.10
|
55,900
|
|
|
5/20/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.80
|
3.90
|
4.05
|
3.90
|
22,000
|
|
|
5/19/2014
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.60
|
4.10
|
3.89
|
4.10
|
65,700
|
|
|
5/16/2014
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.87
|
3.90
|
23,900
|
|
|
5/15/2014
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.93
|
4.00
|
185,900
|
|
|
5/14/2014
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.63
|
3.70
|
87,300
|
|
|
5/13/2014
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.25
|
3.40
|
140,500
|
|
|
5/12/2014
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.12
|
3.10
|
84,800
|
|
|
5/9/2014
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.00
|
3.40
|
3.23
|
3.40
|
17,800
|
|
|
5/8/2014
|
-0.30 / -8.57%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
97,600
|
|
|
5/7/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.54
|
3.50
|
10,600
|
|
|
5/6/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
44,700
|
|
|
5/5/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.69
|
3.80
|
92,400
|
|
|
4/29/2014
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
20,300
|
|
|
4/28/2014
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
18,900
|
|
|
4/25/2014
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
68,800
|
|
|
4/24/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.83
|
3.90
|
75,100
|
|
|
4/23/2014
|
-0.30 / -6.98%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
19,700
|
|
|
4/22/2014
|
+0.30 / +7.50%
|
4.00
|
4.30
|
3.90
|
4.30
|
3.98
|
4.30
|
51,100
|
|
|
4/21/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.86
|
4.00
|
43,000
|
|
|
4/18/2014
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.03
|
4.00
|
126,600
|
|
|
4/17/2014
|
+0.20 / +4.76%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
48,000
|
|
|
4/16/2014
|
-0.40 / -8.70%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.23
|
4.20
|
83,500
|
|
|
4/15/2014
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.38
|
4.60
|
36,400
|
|
|
4/14/2014
|
-0.30 / -6.12%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
60,400
|
|
|
4/11/2014
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.79
|
4.90
|
32,500
|
|
|
4/10/2014
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.98
|
4.90
|
152,100
|
|
|
4/8/2014
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.85
|
5.00
|
48,400
|
|
|
4/7/2014
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.68
|
4.80
|
120,200
|
|
|
4/4/2014
|
-0.20 / -4.17%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.75
|
4.60
|
56,300
|
|
|