|
|
Closing price on 3/27/2014
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
873,390 |
| Split-adjusted Price |
7.36 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
7.36
|
873,390
|
|
|
3/26/2014
|
-0.50 / -5.38%
|
9.40
|
9.40
|
8.70
|
8.80
|
8.80
|
7.27
|
1,760,830
|
|
|
3/25/2014
|
-0.30 / -3.13%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
7.69
|
1,895,360
|
|
|
3/24/2014
|
+0.60 / +6.67%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.60
|
7.93
|
2,177,120
|
|
|
3/21/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
7.44
|
959,700
|
|
|
3/20/2014
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
7.44
|
1,328,980
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
7.60
|
1,367,450
|
|
|
3/18/2014
|
+0.10 / +1.10%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.20
|
7.60
|
1,826,500
|
|
|
3/17/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
7.52
|
1,329,700
|
|
|
3/14/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
7.52
|
1,202,330
|
|
|
3/13/2014
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
7.60
|
1,332,870
|
|
|
3/12/2014
|
-0.30 / -3.26%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
7.36
|
1,926,870
|
|
|
3/11/2014
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.20
|
7.60
|
1,357,120
|
|
|
3/10/2014
|
+0.40 / +4.44%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.40
|
7.77
|
1,979,580
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
7.44
|
2,053,880
|
|
|
3/6/2014
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
7.44
|
2,292,670
|
|
|
3/5/2014
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
7.36
|
1,771,100
|
|
|
3/4/2014
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.20
|
8.60
|
8.60
|
7.11
|
884,720
|
|
|
3/3/2014
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
6.94
|
1,586,470
|
|
|
2/28/2014
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.90
|
7.36
|
2,769,180
|
|
|
2/27/2014
|
-0.10 / -1.18%
|
8.80
|
9.00
|
8.40
|
8.40
|
8.40
|
6.94
|
2,140,640
|
|
|
2/26/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.50
|
7.02
|
2,122,860
|
|
|
2/25/2014
|
-0.20 / -2.44%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
6.61
|
1,047,670
|
|
|
2/24/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
6.78
|
902,290
|
|
|
2/21/2014
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.70
|
8.00
|
8.00
|
6.61
|
1,314,420
|
|
|
2/20/2014
|
-0.60 / -6.82%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.20
|
6.78
|
2,653,600
|
|
|
2/19/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
7.27
|
1,070,900
|
|
|
2/18/2014
|
+0.30 / +3.49%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
7.36
|
2,397,680
|
|
|
2/17/2014
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
7.11
|
1,897,190
|
|
|
2/14/2014
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.50
|
8.90
|
8.90
|
7.36
|
2,094,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|