|
|
Closing price on 3/18/2013
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
1,077,680 |
| Split-adjusted Price |
2.81 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.81
|
1,077,680
|
|
|
3/15/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.64
|
1,021,590
|
|
|
3/14/2013
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.48
|
192,900
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
464,380
|
|
|
3/12/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.56
|
285,250
|
|
|
3/11/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
335,630
|
|
|
3/8/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
234,040
|
|
|
3/7/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.10
|
2.56
|
323,220
|
|
|
3/6/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
147,320
|
|
|
3/5/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.48
|
292,280
|
|
|
3/4/2013
|
-0.20 / -6.25%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.00
|
2.48
|
307,540
|
|
|
3/1/2013
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.64
|
144,900
|
|
|
2/28/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.73
|
218,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|