|
Closing price on 12/2/2014
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
167,200 |
| Split-adjusted Price |
6.78 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2014
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
6.78
|
666,960
|
|
|
11/5/2014
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
6.94
|
1,040,910
|
|
|
11/4/2014
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
6.69
|
419,580
|
|
|
11/3/2014
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
6.78
|
339,710
|
|
|
10/31/2014
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
6.61
|
346,030
|
|
|
10/30/2014
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
6.53
|
204,140
|
|
|
10/29/2014
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
6.69
|
328,790
|
|
|
10/28/2014
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.90
|
6.53
|
387,010
|
|
|
10/27/2014
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.70
|
6.36
|
536,370
|
|
|
10/24/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
6.78
|
221,690
|
|
|
10/23/2014
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
6.86
|
380,110
|
|
|
10/22/2014
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
6.94
|
993,340
|
|
|