|
|
Closing price on 4/21/2016
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
1,664,600 |
| Split-adjusted Price |
6.70 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
-0.50 / -6.94%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.79
|
6.70
|
1,664,600
|
|
|
4/20/2016
|
0.00 / 0.00%
|
7.10
|
7.40
|
6.90
|
7.20
|
7.11
|
7.20
|
1,424,740
|
|
|
4/19/2016
|
+0.20 / +2.86%
|
7.10
|
7.40
|
6.70
|
7.20
|
7.12
|
7.20
|
2,397,560
|
|
|
4/15/2016
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
2,708,070
|
|
|
4/14/2016
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.54
|
6.60
|
677,670
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.16
|
6.20
|
915,130
|
|
|
4/12/2016
|
+0.20 / +3.33%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.37
|
6.20
|
5,094,190
|
|
|
4/11/2016
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
297,910
|
|
|
4/8/2016
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
482,230
|
|
|
4/7/2016
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
1,206,480
|
|
|
4/6/2016
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.99
|
5.10
|
1,894,790
|
|
|
4/5/2016
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.86
|
4.80
|
314,850
|
|
|
4/4/2016
|
+0.30 / +6.38%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.89
|
5.00
|
1,153,540
|
|
|
4/1/2016
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.62
|
4.70
|
1,533,390
|
|
|
3/31/2016
|
-0.30 / -6.38%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.51
|
4.40
|
425,320
|
|
|
3/30/2016
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.58
|
4.70
|
463,140
|
|
|
3/29/2016
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.40
|
4.60
|
4.60
|
4.60
|
408,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|