|
Closing price on 2/27/2013
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
149,590 |
| Split-adjusted Price |
2.73 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
2.73
|
149,590
|
|
|
2/26/2013
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
2.73
|
404,730
|
|
|
2/25/2013
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.89
|
186,350
|
|
|
2/22/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.40
|
2.81
|
657,850
|
|
|
2/21/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.40
|
2.81
|
2,034,770
|
|
|
2/20/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.81
|
311,210
|
|
|
2/19/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.81
|
506,860
|
|
|
2/18/2013
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.81
|
457,990
|
|
|
2/8/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.64
|
272,840
|
|
|
2/7/2013
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
2.48
|
117,480
|
|
|
2/6/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.64
|
92,570
|
|
|
2/5/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.00
|
2.48
|
258,770
|
|
|
2/4/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.48
|
319,850
|
|
|
2/1/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
259,650
|
|
|
1/31/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.56
|
151,080
|
|
|
1/30/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
90,840
|
|
|
1/29/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
123,140
|
|
|
1/28/2013
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.20
|
2.64
|
252,550
|
|
|
1/25/2013
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.30
|
2.73
|
160,240
|
|
|
1/24/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.30
|
2.73
|
210,730
|
|
|
1/23/2013
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
2.64
|
221,990
|
|
|
1/22/2013
|
-0.20 / -6.06%
|
3.20
|
3.40
|
3.10
|
3.10
|
3.10
|
2.56
|
321,650
|
|
|
1/21/2013
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.73
|
310,720
|
|
|
1/18/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.89
|
199,840
|
|
|
1/17/2013
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.89
|
477,290
|
|
|
1/16/2013
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.98
|
406,570
|
|
|
1/15/2013
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
2.81
|
635,390
|
|
|
1/14/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
275,110
|
|
|
1/11/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
227,450
|
|
|
1/10/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
377,100
|
|
|