|
Closing price on 8/5/2014
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
129,360 |
| Split-adjusted Price |
6.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
22,800
|
|
|
7/10/2014
|
-0.20 / -4.65%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.11
|
4.10
|
20,000
|
|
|
7/9/2014
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
4.30
|
34,900
|
|
|
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
|
|
|