|
Closing price on 4/4/2017
|
|
| Open |
4.55 |
| High |
4.60 |
| Low |
4.54 |
| Volume |
85,200 |
| Split-adjusted Price |
4.55 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2017
|
0.00 / 0.00%
|
4.73
|
4.75
|
4.70
|
4.74
|
4.73
|
4.74
|
27,460
|
|
|
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
|
|
|