|
Closing price on 8/19/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
98,300 |
| Split-adjusted Price |
3.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
98,300
|
|
|
8/16/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.39
|
3.50
|
72,800
|
|
|
8/15/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.33
|
3.40
|
76,600
|
|
|
8/14/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
60,200
|
|
|
8/13/2013
|
-0.10 / -3.03%
|
3.40
|
3.50
|
3.10
|
3.20
|
3.24
|
3.20
|
68,400
|
|
|
8/12/2013
|
-0.30 / -8.33%
|
3.50
|
3.80
|
3.30
|
3.30
|
3.33
|
3.30
|
243,200
|
|
|
8/9/2013
|
-0.40 / -10.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.63
|
3.60
|
116,000
|
|
|
8/8/2013
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.82
|
4.00
|
8,900
|
|
|
8/7/2013
|
-0.10 / -2.56%
|
3.60
|
4.20
|
3.60
|
3.80
|
3.67
|
3.80
|
73,100
|
|
|
8/6/2013
|
-0.40 / -9.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,200
|
|
|
8/5/2013
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
200
|
|
|
8/2/2013
|
-0.50 / -9.62%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
|
8/1/2013
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
|
7/31/2013
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
|
7/30/2013
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
7/29/2013
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
7/26/2013
|
+7.70 / +0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
200
|
|
|