|
Closing price on 9/18/2013
|
|
| Open |
3.90 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
15,900 |
| Split-adjusted Price |
4.10 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2013
|
-0.10 / -2.38%
|
3.90
|
4.20
|
3.90
|
4.10
|
3.94
|
4.10
|
15,900
|
|
|
9/17/2013
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.70
|
4.20
|
4.02
|
4.20
|
21,000
|
|
|
9/16/2013
|
-0.40 / -9.09%
|
4.60
|
4.60
|
4.00
|
4.00
|
4.13
|
4.00
|
45,100
|
|
|
9/13/2013
|
-0.20 / -4.35%
|
4.30
|
4.60
|
4.30
|
4.40
|
4.41
|
4.40
|
14,600
|
|
|
9/12/2013
|
+0.30 / +6.98%
|
4.20
|
4.70
|
4.20
|
4.60
|
4.45
|
4.60
|
46,400
|
|
|
9/11/2013
|
0.00 / 0.00%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.12
|
4.30
|
23,600
|
|
|
9/10/2013
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.17
|
4.30
|
28,500
|
|
|
9/9/2013
|
-0.40 / -8.89%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.15
|
4.10
|
151,200
|
|
|
9/6/2013
|
-0.40 / -8.16%
|
4.80
|
4.90
|
4.50
|
4.50
|
4.54
|
4.50
|
106,000
|
|
|
9/5/2013
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.40
|
4.90
|
4.65
|
4.90
|
58,000
|
|
|
9/4/2013
|
-0.50 / -9.80%
|
4.70
|
5.00
|
4.60
|
4.60
|
4.62
|
4.60
|
219,000
|
|
|
9/3/2013
|
-0.50 / -8.93%
|
5.40
|
5.60
|
5.10
|
5.10
|
5.16
|
5.10
|
185,700
|
|
|
8/30/2013
|
-0.50 / -8.20%
|
6.50
|
6.50
|
5.50
|
5.60
|
5.75
|
5.60
|
177,300
|
|
|
8/29/2013
|
+0.50 / +8.93%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.09
|
6.10
|
156,700
|
|
|
8/28/2013
|
+0.50 / +9.80%
|
5.00
|
5.60
|
4.80
|
5.60
|
5.49
|
5.60
|
251,700
|
|
|
8/27/2013
|
+0.40 / +8.51%
|
4.60
|
5.10
|
4.60
|
5.10
|
5.01
|
5.10
|
268,900
|
|
|
8/26/2013
|
+0.10 / +2.17%
|
4.80
|
4.80
|
4.30
|
4.70
|
4.55
|
4.70
|
95,100
|
|
|
8/23/2013
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.57
|
4.60
|
489,100
|
|
|
8/22/2013
|
+0.30 / +7.69%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.18
|
4.20
|
19,400
|
|
|
8/21/2013
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.50
|
3.90
|
3.70
|
3.90
|
84,000
|
|
|
8/20/2013
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
32,900
|
|
|
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
|
|
|