|
Closing price on 4/21/2017
|
|
| Open |
4.22 |
| High |
4.34 |
| Low |
4.19 |
| Volume |
59,350 |
| Split-adjusted Price |
4.20 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2017
|
-0.19 / -4.33%
|
4.22
|
4.34
|
4.19
|
4.20
|
4.25
|
4.20
|
59,350
|
|
|
4/20/2017
|
-0.04 / -0.90%
|
4.40
|
4.47
|
4.31
|
4.39
|
4.33
|
4.39
|
8,550
|
|
|
4/19/2017
|
-0.01 / -0.23%
|
4.44
|
4.44
|
4.38
|
4.43
|
4.39
|
4.43
|
18,660
|
|
|
4/18/2017
|
+0.01 / +0.23%
|
4.50
|
4.50
|
4.36
|
4.44
|
4.42
|
4.44
|
15,160
|
|
|
4/17/2017
|
+0.02 / +0.45%
|
4.41
|
4.45
|
4.36
|
4.43
|
4.40
|
4.43
|
46,100
|
|
|
4/14/2017
|
-0.01 / -0.23%
|
4.40
|
4.42
|
4.12
|
4.41
|
4.38
|
4.41
|
349,000
|
|
|
4/13/2017
|
-0.02 / -0.45%
|
4.42
|
4.43
|
4.36
|
4.42
|
4.40
|
4.42
|
75,380
|
|
|
4/12/2017
|
-0.06 / -1.33%
|
4.57
|
4.57
|
4.36
|
4.44
|
4.41
|
4.44
|
86,340
|
|
|
4/11/2017
|
-0.08 / -1.75%
|
4.51
|
4.58
|
4.50
|
4.50
|
4.51
|
4.50
|
42,750
|
|
|
4/10/2017
|
+0.08 / +1.78%
|
4.50
|
4.58
|
4.48
|
4.58
|
4.53
|
4.58
|
40,420
|
|
|
4/7/2017
|
-0.10 / -2.17%
|
4.60
|
4.62
|
4.50
|
4.50
|
4.53
|
4.50
|
71,060
|
|
|
4/5/2017
|
+0.05 / +1.10%
|
4.54
|
4.60
|
4.50
|
4.60
|
4.55
|
4.60
|
103,860
|
|
|
4/4/2017
|
-0.05 / -1.09%
|
4.55
|
4.60
|
4.54
|
4.55
|
4.55
|
4.55
|
85,200
|
|
|
4/3/2017
|
0.00 / 0.00%
|
4.60
|
4.62
|
4.60
|
4.60
|
4.60
|
4.60
|
13,260
|
|
|
3/31/2017
|
+0.09 / +2.00%
|
4.58
|
4.60
|
4.50
|
4.60
|
4.55
|
4.60
|
59,320
|
|
|
3/30/2017
|
-0.06 / -1.31%
|
4.57
|
4.57
|
4.50
|
4.51
|
4.54
|
4.51
|
30,030
|
|
|
3/29/2017
|
+0.07 / +1.56%
|
4.58
|
4.58
|
4.49
|
4.57
|
4.51
|
4.57
|
58,080
|
|
|
3/28/2017
|
0.00 / 0.00%
|
4.50
|
4.61
|
4.48
|
4.50
|
4.50
|
4.50
|
109,780
|
|
|
3/27/2017
|
-0.06 / -1.32%
|
4.56
|
4.60
|
4.50
|
4.50
|
4.53
|
4.50
|
116,290
|
|
|
3/24/2017
|
-0.07 / -1.51%
|
4.58
|
4.69
|
4.54
|
4.56
|
4.56
|
4.56
|
42,720
|
|
|
3/23/2017
|
-0.01 / -0.22%
|
4.64
|
4.69
|
4.57
|
4.63
|
4.62
|
4.63
|
92,190
|
|
|
3/22/2017
|
-0.21 / -4.33%
|
4.80
|
4.80
|
4.64
|
4.64
|
4.72
|
4.64
|
87,060
|
|
|
3/21/2017
|
-0.01 / -0.21%
|
4.89
|
4.89
|
4.81
|
4.85
|
4.84
|
4.85
|
45,450
|
|
|
3/20/2017
|
+0.16 / +3.40%
|
4.80
|
4.90
|
4.80
|
4.86
|
4.83
|
4.86
|
346,050
|
|
|
3/17/2017
|
+0.08 / +1.73%
|
4.62
|
4.71
|
4.61
|
4.70
|
4.66
|
4.70
|
113,820
|
|
|
3/16/2017
|
+0.01 / +0.22%
|
4.61
|
4.68
|
4.60
|
4.62
|
4.62
|
4.62
|
32,490
|
|
|
3/15/2017
|
-0.04 / -0.86%
|
4.69
|
4.69
|
4.60
|
4.61
|
4.63
|
4.61
|
35,200
|
|
|
3/14/2017
|
+0.04 / +0.87%
|
4.63
|
4.66
|
4.60
|
4.65
|
4.63
|
4.65
|
34,140
|
|
|
3/13/2017
|
-0.04 / -0.86%
|
4.78
|
4.78
|
4.60
|
4.61
|
4.62
|
4.61
|
48,890
|
|
|
3/10/2017
|
-0.09 / -1.90%
|
4.66
|
4.74
|
4.65
|
4.65
|
4.68
|
4.65
|
56,440
|
|
|