|
Closing price on 7/8/2014
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
18,600 |
| Split-adjusted Price |
4.10 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
-0.20 / -4.65%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
18,600
|
|
|
7/7/2014
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
10,600
|
|
|
7/4/2014
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
53,700
|
|
|
7/3/2014
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.04
|
4.20
|
111,300
|
|
|
7/2/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
23,800
|
|
|
7/1/2014
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.71
|
3.90
|
8,800
|
|
|
6/30/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
18,000
|
|
|
6/27/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
2,600
|
|
|
6/26/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,300
|
|
|
6/25/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
30,400
|
|
|
6/24/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.75
|
3.90
|
53,200
|
|
|
6/23/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
5,200
|
|
|
6/20/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
15,600
|
|
|
6/19/2014
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.73
|
3.80
|
24,500
|
|
|
6/18/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
50,600
|
|
|
6/17/2014
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
36,600
|
|
|
6/16/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.90
|
3.70
|
5,100
|
|
|
6/13/2014
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.74
|
3.90
|
26,200
|
|
|
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
|
|
|