|
Closing price on 3/24/2017
|
|
| Open |
4.58 |
| High |
4.69 |
| Low |
4.54 |
| Volume |
42,720 |
| Split-adjusted Price |
4.56 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
-0.07 / -1.51%
|
4.58
|
4.69
|
4.54
|
4.56
|
4.56
|
4.56
|
42,720
|
|
|
3/23/2017
|
-0.01 / -0.22%
|
4.64
|
4.69
|
4.57
|
4.63
|
4.62
|
4.63
|
92,190
|
|
|
3/22/2017
|
-0.21 / -4.33%
|
4.80
|
4.80
|
4.64
|
4.64
|
4.72
|
4.64
|
87,060
|
|
|
3/21/2017
|
-0.01 / -0.21%
|
4.89
|
4.89
|
4.81
|
4.85
|
4.84
|
4.85
|
45,450
|
|
|
3/20/2017
|
+0.16 / +3.40%
|
4.80
|
4.90
|
4.80
|
4.86
|
4.83
|
4.86
|
346,050
|
|
|
3/17/2017
|
+0.08 / +1.73%
|
4.62
|
4.71
|
4.61
|
4.70
|
4.66
|
4.70
|
113,820
|
|
|
3/16/2017
|
+0.01 / +0.22%
|
4.61
|
4.68
|
4.60
|
4.62
|
4.62
|
4.62
|
32,490
|
|
|
3/15/2017
|
-0.04 / -0.86%
|
4.69
|
4.69
|
4.60
|
4.61
|
4.63
|
4.61
|
35,200
|
|
|
3/14/2017
|
+0.04 / +0.87%
|
4.63
|
4.66
|
4.60
|
4.65
|
4.63
|
4.65
|
34,140
|
|
|
3/13/2017
|
-0.04 / -0.86%
|
4.78
|
4.78
|
4.60
|
4.61
|
4.62
|
4.61
|
48,890
|
|
|
3/10/2017
|
-0.09 / -1.90%
|
4.66
|
4.74
|
4.65
|
4.65
|
4.68
|
4.65
|
56,440
|
|
|
3/9/2017
|
0.00 / 0.00%
|
4.73
|
4.75
|
4.70
|
4.74
|
4.73
|
4.74
|
27,460
|
|
|
3/8/2017
|
0.00 / 0.00%
|
4.71
|
4.79
|
4.71
|
4.74
|
4.76
|
4.74
|
23,740
|
|
|
3/7/2017
|
-0.01 / -0.21%
|
4.81
|
4.81
|
4.74
|
4.74
|
4.75
|
4.74
|
69,640
|
|
|
3/6/2017
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.75
|
4.75
|
4.83
|
4.75
|
105,390
|
|
|
3/3/2017
|
-0.07 / -1.45%
|
4.80
|
4.80
|
4.75
|
4.75
|
4.76
|
4.75
|
44,340
|
|
|
3/2/2017
|
-0.03 / -0.62%
|
4.84
|
4.84
|
4.76
|
4.82
|
4.79
|
4.82
|
26,500
|
|
|
3/1/2017
|
-0.04 / -0.82%
|
4.85
|
4.87
|
4.72
|
4.85
|
4.78
|
4.85
|
149,710
|
|
|
2/28/2017
|
+0.11 / +2.30%
|
4.80
|
4.89
|
4.75
|
4.89
|
4.79
|
4.89
|
142,340
|
|
|
2/27/2017
|
-0.12 / -2.45%
|
4.90
|
4.90
|
4.78
|
4.78
|
4.81
|
4.78
|
97,550
|
|
|
2/24/2017
|
+0.02 / +0.41%
|
4.93
|
4.95
|
4.84
|
4.90
|
4.89
|
4.90
|
80,570
|
|
|
2/23/2017
|
+0.10 / +2.09%
|
4.74
|
4.90
|
4.74
|
4.88
|
4.85
|
4.88
|
66,550
|
|
|
2/22/2017
|
-0.04 / -0.83%
|
4.81
|
4.84
|
4.77
|
4.78
|
4.80
|
4.78
|
72,970
|
|
|
2/21/2017
|
+0.02 / +0.42%
|
4.80
|
4.87
|
4.80
|
4.82
|
4.82
|
4.82
|
105,160
|
|
|
2/20/2017
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
197,650
|
|
|
2/17/2017
|
-0.05 / -1.01%
|
4.95
|
4.95
|
4.90
|
4.90
|
4.92
|
4.90
|
25,810
|
|
|
2/16/2017
|
-0.03 / -0.60%
|
4.98
|
4.98
|
4.90
|
4.95
|
4.91
|
4.95
|
106,560
|
|
|
2/15/2017
|
+0.02 / +0.40%
|
4.92
|
4.98
|
4.92
|
4.98
|
4.95
|
4.98
|
26,280
|
|
|
2/14/2017
|
-0.03 / -0.60%
|
4.99
|
4.99
|
4.95
|
4.96
|
4.97
|
4.96
|
59,050
|
|
|
2/13/2017
|
+0.09 / +1.84%
|
4.90
|
4.99
|
4.90
|
4.99
|
4.99
|
4.99
|
66,770
|
|
|