|
Closing price on 6/12/2014
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
14,200 |
| Split-adjusted Price |
3.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
14,200
|
|
|
6/11/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
8,200
|
|
|
6/10/2014
|
-0.10 / -2.63%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.85
|
3.70
|
59,900
|
|
|
6/9/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
18,300
|
|
|
6/6/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.63
|
3.80
|
32,700
|
|
|
6/5/2014
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
28,500
|
|
|
6/4/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
1,800
|
|
|
6/3/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
31,500
|
|
|
6/2/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
25,500
|
|
|
5/30/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
19,300
|
|
|
5/29/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
24,200
|
|
|
5/28/2014
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.78
|
3.70
|
21,300
|
|
|
5/27/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.74
|
3.80
|
64,600
|
|
|
5/26/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.86
|
3.90
|
13,800
|
|
|
5/23/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
7,100
|
|
|
5/22/2014
|
-0.30 / -7.32%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.86
|
3.80
|
32,000
|
|
|
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
|
|
|