|
Closing price on 2/3/2016
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
149,800 |
| Split-adjusted Price |
3.80 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
149,800
|
|
|
2/2/2016
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
261,420
|
|
|
2/1/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.84
|
3.90
|
372,810
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
32,180
|
|
|
1/28/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
168,430
|
|
|
1/27/2016
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
125,530
|
|
|
1/26/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
85,450
|
|
|
1/25/2016
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.65
|
3.60
|
226,450
|
|
|
1/22/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
133,850
|
|
|
1/21/2016
|
-0.20 / -5.56%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.42
|
3.40
|
686,170
|
|
|
1/20/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
272,280
|
|
|
1/19/2016
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.71
|
3.80
|
224,810
|
|
|
1/18/2016
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
337,330
|
|
|
1/15/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
96,230
|
|
|
1/14/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
166,220
|
|
|
1/13/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.95
|
4.00
|
193,730
|
|
|
1/12/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.93
|
4.00
|
266,280
|
|
|
1/11/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.94
|
4.00
|
167,530
|
|
|
1/8/2016
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
219,090
|
|
|
1/7/2016
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
4.20
|
201,890
|
|
|
1/6/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
42,860
|
|
|
1/5/2016
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.33
|
4.30
|
94,010
|
|
|
1/4/2016
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.32
|
4.40
|
194,560
|
|
|
12/31/2015
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.38
|
4.50
|
172,720
|
|
|
12/30/2015
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.42
|
4.50
|
94,040
|
|
|
12/29/2015
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.38
|
4.40
|
86,610
|
|
|
12/28/2015
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
221,930
|
|
|
12/25/2015
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.43
|
4.40
|
81,210
|
|
|
12/24/2015
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
4.50
|
59,950
|
|
|
12/23/2015
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.36
|
4.50
|
115,830
|
|
|