|
Closing price on 12/18/2014
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
492,510 |
| Split-adjusted Price |
6.94 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
6.94
|
492,510
|
|
|
12/17/2014
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.20
|
6.78
|
1,060,320
|
|
|
12/16/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
7.19
|
813,190
|
|
|
12/15/2014
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
7.19
|
693,540
|
|
|
12/12/2014
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.44
|
723,310
|
|
|
12/11/2014
|
+0.10 / +1.15%
|
8.80
|
9.10
|
8.60
|
8.80
|
8.80
|
7.27
|
1,082,380
|
|
|
12/10/2014
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.10
|
8.70
|
8.70
|
7.19
|
1,236,280
|
|
|
12/9/2014
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.20
|
6.78
|
826,050
|
|
|
12/8/2014
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
7.11
|
1,131,550
|
|
|
12/5/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
8.70
|
8.70
|
7.19
|
2,153,430
|
|
|
12/4/2014
|
+0.50 / +6.10%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
7.19
|
761,600
|
|
|
12/3/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
6.78
|
185,370
|
|
|
12/2/2014
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
6.78
|
167,200
|
|
|
12/1/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
6.86
|
193,350
|
|
|
11/28/2014
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
6.86
|
287,600
|
|
|
11/27/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
6.78
|
217,620
|
|
|
11/26/2014
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
6.78
|
724,120
|
|
|
11/25/2014
|
-0.10 / -1.22%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
6.69
|
127,080
|
|
|
11/24/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
6.78
|
436,310
|
|
|
11/21/2014
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
6.69
|
763,630
|
|
|
11/20/2014
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
6.86
|
258,980
|
|
|
11/19/2014
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
6.78
|
498,900
|
|
|
11/18/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
7.02
|
415,420
|
|
|
11/17/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
7.02
|
190,910
|
|
|
11/14/2014
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
7.11
|
583,650
|
|
|
11/13/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
7.02
|
578,610
|
|
|
11/12/2014
|
+0.30 / +3.66%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.50
|
7.02
|
858,170
|
|
|
11/11/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
6.78
|
607,420
|
|
|
11/10/2014
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
6.78
|
297,200
|
|
|
11/7/2014
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
6.86
|
339,050
|
|
|