|
Closing price on 12/9/2016
|
|
| Open |
5.19 |
| High |
5.19 |
| Low |
4.89 |
| Volume |
40,250 |
| Split-adjusted Price |
5.10 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.05 / -0.97%
|
5.19
|
5.19
|
4.89
|
5.10
|
4.94
|
5.10
|
40,250
|
|
|
12/8/2016
|
+0.15 / +3.00%
|
5.06
|
5.15
|
4.90
|
5.15
|
5.09
|
5.15
|
15,530
|
|
|
12/7/2016
|
+0.10 / +2.04%
|
5.07
|
5.07
|
4.90
|
5.00
|
4.97
|
5.00
|
29,590
|
|
|
12/6/2016
|
-0.20 / -3.92%
|
5.12
|
5.12
|
4.90
|
4.90
|
4.93
|
4.90
|
104,790
|
|
|
12/5/2016
|
-0.04 / -0.78%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.05
|
5.10
|
138,160
|
|
|
12/2/2016
|
-0.05 / -0.96%
|
5.14
|
5.14
|
5.07
|
5.14
|
5.09
|
5.14
|
99,060
|
|
|
12/1/2016
|
-0.01 / -0.19%
|
5.10
|
5.30
|
5.10
|
5.19
|
5.17
|
5.19
|
107,190
|
|
|
11/30/2016
|
0.00 / 0.00%
|
5.16
|
5.20
|
5.00
|
5.20
|
5.14
|
5.20
|
97,530
|
|
|
11/29/2016
|
-0.01 / -0.19%
|
5.15
|
5.30
|
5.10
|
5.20
|
5.18
|
5.20
|
177,000
|
|
|
11/28/2016
|
-0.14 / -2.62%
|
5.25
|
5.25
|
5.15
|
5.21
|
5.21
|
5.21
|
63,920
|
|
|
11/25/2016
|
-0.02 / -0.37%
|
5.60
|
5.60
|
5.26
|
5.35
|
5.52
|
5.35
|
180,730
|
|
|
11/24/2016
|
+0.35 / +6.97%
|
5.15
|
5.37
|
5.15
|
5.37
|
5.35
|
5.37
|
385,910
|
|
|
11/23/2016
|
-0.06 / -1.18%
|
4.90
|
5.10
|
4.90
|
5.02
|
4.94
|
5.02
|
190,660
|
|
|
11/22/2016
|
-0.09 / -1.74%
|
5.06
|
5.10
|
5.00
|
5.08
|
5.05
|
5.08
|
171,680
|
|
|
11/21/2016
|
-0.11 / -2.08%
|
5.16
|
5.20
|
5.16
|
5.17
|
5.17
|
5.17
|
66,950
|
|
|
11/18/2016
|
-0.12 / -2.22%
|
5.35
|
5.38
|
5.20
|
5.28
|
5.26
|
5.28
|
66,940
|
|
|
11/17/2016
|
-0.05 / -0.92%
|
5.80
|
5.80
|
5.35
|
5.40
|
5.61
|
5.40
|
178,910
|
|
|
11/16/2016
|
+0.35 / +6.86%
|
5.45
|
5.45
|
5.20
|
5.45
|
5.44
|
5.45
|
334,490
|
|
|
11/15/2016
|
+0.33 / +6.92%
|
4.76
|
5.10
|
4.72
|
5.10
|
5.08
|
5.10
|
410,520
|
|
|
11/14/2016
|
+0.02 / +0.42%
|
4.71
|
4.78
|
4.71
|
4.77
|
4.76
|
4.77
|
130,310
|
|
|
11/11/2016
|
+0.05 / +1.06%
|
4.50
|
4.79
|
4.50
|
4.75
|
4.68
|
4.75
|
110,660
|
|
|
11/10/2016
|
-0.09 / -1.88%
|
4.83
|
4.90
|
4.70
|
4.70
|
4.75
|
4.70
|
264,070
|
|
|
11/9/2016
|
-0.24 / -4.77%
|
5.00
|
5.09
|
4.68
|
4.79
|
4.79
|
4.79
|
217,110
|
|
|
11/8/2016
|
-0.07 / -1.37%
|
5.05
|
5.10
|
5.01
|
5.03
|
5.05
|
5.03
|
49,720
|
|
|
11/7/2016
|
-0.06 / -1.16%
|
5.12
|
5.16
|
5.10
|
5.10
|
5.11
|
5.10
|
112,090
|
|
|
11/4/2016
|
-0.02 / -0.39%
|
5.12
|
5.18
|
5.02
|
5.16
|
5.09
|
5.16
|
35,760
|
|
|
11/3/2016
|
-0.02 / -0.38%
|
5.10
|
5.18
|
5.10
|
5.18
|
5.14
|
5.18
|
135,850
|
|
|
11/2/2016
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.17
|
5.20
|
67,510
|
|
|
11/1/2016
|
-0.05 / -0.97%
|
5.15
|
5.15
|
5.10
|
5.10
|
5.13
|
5.10
|
15,780
|
|
|
10/31/2016
|
0.00 / 0.00%
|
5.15
|
5.15
|
5.08
|
5.15
|
5.13
|
5.15
|
156,840
|
|
|