|
Closing price on 9/18/2014
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
7,700 |
| Split-adjusted Price |
8.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.04
|
8.00
|
7,700
|
|
|
9/17/2014
|
+0.20 / +2.50%
|
8.40
|
8.60
|
8.10
|
8.20
|
8.31
|
8.20
|
88,400
|
|
|
9/16/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.06
|
8.00
|
34,000
|
|
|
9/15/2014
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.24
|
8.10
|
57,000
|
|
|
9/12/2014
|
-0.20 / -2.33%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.29
|
8.40
|
4,800
|
|
|
9/11/2014
|
+0.50 / +6.17%
|
8.80
|
8.80
|
8.10
|
8.60
|
8.32
|
8.60
|
28,600
|
|
|
9/10/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
28,900
|
|
|
9/9/2014
|
-0.90 / -10.00%
|
8.70
|
8.80
|
8.10
|
8.10
|
8.35
|
8.10
|
96,100
|
|
|
9/8/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.50
|
9.00
|
8.90
|
9.00
|
82,900
|
|
|
9/5/2014
|
+0.70 / +8.43%
|
8.50
|
9.00
|
8.20
|
9.00
|
8.58
|
9.00
|
116,500
|
|
|
9/4/2014
|
-0.20 / -2.35%
|
8.00
|
8.60
|
8.00
|
8.30
|
8.43
|
8.30
|
65,100
|
|
|
9/3/2014
|
-0.50 / -5.56%
|
8.90
|
9.10
|
8.40
|
8.50
|
8.53
|
8.50
|
78,300
|
|
|
8/29/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.50
|
9.00
|
9.01
|
9.00
|
138,100
|
|
|
8/28/2014
|
-0.50 / -5.26%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.13
|
9.00
|
151,100
|
|
|
8/27/2014
|
0.00 / 0.00%
|
9.10
|
9.90
|
9.10
|
9.50
|
9.57
|
9.50
|
138,700
|
|
|
8/26/2014
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.20
|
9.50
|
210,200
|
|
|
8/25/2014
|
+0.60 / +7.23%
|
8.40
|
9.10
|
8.40
|
8.90
|
8.72
|
8.90
|
88,100
|
|
|
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
|
|
|