|
Closing price on 3/28/2016
|
|
| Open |
4.50 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
704,730 |
| Split-adjusted Price |
4.70 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.40
|
4.70
|
4.63
|
4.70
|
704,730
|
|
|
3/25/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
335,190
|
|
|
3/24/2016
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.61
|
4.50
|
276,500
|
|
|
3/23/2016
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.55
|
4.70
|
660,330
|
|
|
3/22/2016
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.58
|
4.50
|
402,470
|
|
|
3/21/2016
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.72
|
4.70
|
548,100
|
|
|
3/18/2016
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.82
|
4.90
|
164,820
|
|
|
3/17/2016
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.89
|
4.80
|
478,930
|
|
|
3/16/2016
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.60
|
5.00
|
4.93
|
5.00
|
1,021,760
|
|
|
3/15/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.68
|
4.70
|
586,110
|
|
|
3/14/2016
|
+0.30 / +6.67%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.76
|
4.80
|
1,071,590
|
|
|
3/11/2016
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
391,320
|
|
|
3/10/2016
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.32
|
4.40
|
546,700
|
|
|
3/9/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.18
|
4.20
|
125,280
|
|
|
3/8/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.14
|
4.20
|
112,440
|
|
|
3/7/2016
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
4.20
|
137,920
|
|
|
3/4/2016
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.17
|
4.30
|
198,690
|
|
|
3/3/2016
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.21
|
4.20
|
160,080
|
|
|
3/2/2016
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.38
|
4.40
|
609,130
|
|
|
3/1/2016
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
305,810
|
|
|
2/29/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
185,380
|
|
|
2/26/2016
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
111,920
|
|
|
2/25/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
220,010
|
|
|
2/24/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
141,580
|
|
|
2/23/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
187,530
|
|
|
2/22/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
169,070
|
|
|
2/19/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.83
|
3.90
|
120,260
|
|
|
2/18/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
273,000
|
|
|
2/17/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
70,090
|
|
|
2/16/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
227,950
|
|
|