|
|
Closing price on 4/18/2014
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
1,264,600 |
| Split-adjusted Price |
5.87 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.10
|
5.87
|
1,264,600
|
|
|
4/17/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
6.28
|
382,510
|
|
|
4/16/2014
|
-0.20 / -2.56%
|
7.60
|
7.90
|
7.30
|
7.60
|
7.60
|
6.28
|
870,710
|
|
|
4/15/2014
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
6.45
|
557,360
|
|
|
4/14/2014
|
-0.20 / -2.38%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.20
|
6.78
|
366,650
|
|
|
4/11/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.94
|
315,940
|
|
|
4/10/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
6.94
|
400,780
|
|
|
4/8/2014
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
6.94
|
577,910
|
|
|
4/7/2014
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
6.94
|
379,850
|
|
|
4/4/2014
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
6.78
|
519,420
|
|
|
4/3/2014
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
6.94
|
623,760
|
|
|
4/2/2014
|
-0.20 / -2.41%
|
8.50
|
8.50
|
7.90
|
8.10
|
8.10
|
6.69
|
762,160
|
|
|
4/1/2014
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.30
|
6.86
|
714,260
|
|
|
3/31/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
7.27
|
995,820
|
|
|
3/28/2014
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.80
|
7.27
|
535,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|