|
Closing price on 8/22/2014
|
|
| Open |
7.80 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
189,500 |
| Split-adjusted Price |
8.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
+0.50 / +6.41%
|
7.80
|
8.40
|
7.80
|
8.30
|
8.16
|
8.30
|
189,500
|
|
|
8/21/2014
|
-0.80 / -9.30%
|
8.20
|
8.80
|
7.80
|
7.80
|
8.14
|
7.80
|
328,900
|
|
|
8/20/2014
|
+0.40 / +4.88%
|
8.40
|
8.90
|
8.00
|
8.60
|
8.46
|
8.60
|
136,000
|
|
|
8/19/2014
|
+0.60 / +7.89%
|
7.60
|
8.30
|
7.60
|
8.20
|
8.16
|
8.20
|
450,200
|
|
|
8/18/2014
|
+0.50 / +7.04%
|
7.20
|
7.60
|
7.10
|
7.60
|
7.33
|
7.60
|
223,800
|
|
|
8/15/2014
|
0.00 / 0.00%
|
7.10
|
7.60
|
7.00
|
7.10
|
7.24
|
7.10
|
62,900
|
|
|
8/14/2014
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.70
|
7.10
|
6.84
|
7.10
|
114,900
|
|
|
8/13/2014
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.66
|
6.90
|
168,500
|
|
|
8/12/2014
|
+0.40 / +6.78%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.25
|
6.30
|
89,400
|
|
|
8/11/2014
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.87
|
5.90
|
104,700
|
|
|
8/8/2014
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.20
|
5.80
|
5.74
|
5.80
|
194,110
|
|
|
8/7/2014
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.63
|
5.70
|
59,240
|
|
|
8/6/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
38,000
|
|
|
8/5/2014
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.97
|
6.00
|
129,360
|
|
|
8/4/2014
|
-0.10 / -1.69%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.57
|
5.80
|
121,240
|
|
|
8/1/2014
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.40
|
5.90
|
5.61
|
5.90
|
35,400
|
|
|
7/31/2014
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
120,700
|
|
|
7/30/2014
|
-0.10 / -1.67%
|
6.60
|
6.60
|
5.80
|
5.90
|
6.34
|
5.90
|
437,200
|
|
|
7/29/2014
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
130,800
|
|
|
7/28/2014
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
36,000
|
|
|
7/25/2014
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
68,000
|
|
|
7/24/2014
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100,100
|
|
|
7/23/2014
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.10
|
4.20
|
48,300
|
|
|
7/22/2014
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.97
|
3.90
|
25,000
|
|
|
7/21/2014
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.08
|
3.90
|
32,300
|
|
|
7/18/2014
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
11,600
|
|
|
7/17/2014
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.13
|
4.20
|
57,200
|
|
|
7/16/2014
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.20
|
4.10
|
25,500
|
|
|
7/15/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.20
|
4.10
|
17,200
|
|
|
7/14/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
33,100
|
|
|