|
Closing price on 3/8/2017
|
|
| Open |
4.71 |
| High |
4.79 |
| Low |
4.71 |
| Volume |
23,740 |
| Split-adjusted Price |
4.74 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2017
|
-0.11 / -2.20%
|
5.09
|
5.09
|
4.90
|
4.90
|
4.97
|
4.90
|
71,900
|
|
|
2/9/2017
|
+0.11 / +2.24%
|
4.90
|
5.01
|
4.90
|
5.01
|
4.97
|
5.01
|
68,560
|
|
|
2/8/2017
|
-0.10 / -2.00%
|
5.07
|
5.07
|
4.90
|
4.90
|
4.95
|
4.90
|
46,250
|
|
|
2/7/2017
|
-0.04 / -0.79%
|
5.00
|
5.08
|
5.00
|
5.00
|
5.01
|
5.00
|
81,110
|
|
|
2/6/2017
|
+0.04 / +0.80%
|
5.09
|
5.09
|
5.00
|
5.04
|
5.02
|
5.04
|
28,480
|
|
|
2/3/2017
|
-0.10 / -1.96%
|
5.09
|
5.10
|
4.99
|
5.00
|
5.01
|
5.00
|
162,540
|
|
|
2/2/2017
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.03
|
5.10
|
5.07
|
5.10
|
42,630
|
|
|
1/25/2017
|
0.00 / 0.00%
|
5.12
|
5.20
|
5.05
|
5.20
|
5.11
|
5.20
|
47,320
|
|
|
1/24/2017
|
+0.06 / +1.17%
|
5.13
|
5.20
|
5.10
|
5.20
|
5.17
|
5.20
|
111,500
|
|
|
1/23/2017
|
-0.05 / -0.96%
|
5.01
|
5.19
|
5.01
|
5.14
|
5.11
|
5.14
|
152,930
|
|
|
1/20/2017
|
+0.05 / +0.97%
|
5.14
|
5.19
|
5.00
|
5.19
|
5.11
|
5.19
|
97,840
|
|
|
1/19/2017
|
-0.01 / -0.19%
|
5.05
|
5.15
|
5.05
|
5.14
|
5.12
|
5.14
|
148,700
|
|
|