|
Closing price on 5/12/2017
|
|
| Open |
4.29 |
| High |
4.51 |
| Low |
4.29 |
| Volume |
330,320 |
| Split-adjusted Price |
4.43 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2017
|
+0.14 / +3.26%
|
4.29
|
4.51
|
4.29
|
4.43
|
4.42
|
4.43
|
330,320
|
|
|
5/11/2017
|
+0.07 / +1.66%
|
4.24
|
4.29
|
4.22
|
4.29
|
4.25
|
4.29
|
82,100
|
|
|
5/10/2017
|
0.00 / 0.00%
|
4.22
|
4.22
|
4.16
|
4.22
|
4.19
|
4.22
|
31,980
|
|
|
5/9/2017
|
-0.02 / -0.47%
|
4.35
|
4.35
|
4.10
|
4.22
|
4.20
|
4.22
|
96,930
|
|
|
5/8/2017
|
-0.11 / -2.53%
|
4.35
|
4.42
|
4.20
|
4.24
|
4.35
|
4.24
|
142,180
|
|
|
5/5/2017
|
+0.26 / +6.36%
|
4.15
|
4.35
|
4.09
|
4.35
|
4.15
|
4.35
|
63,700
|
|
|
5/4/2017
|
+0.02 / +0.49%
|
4.07
|
4.15
|
4.07
|
4.09
|
4.08
|
4.09
|
18,130
|
|
|
5/3/2017
|
-0.08 / -1.93%
|
4.15
|
4.19
|
4.07
|
4.07
|
4.07
|
4.07
|
11,060
|
|
|
4/28/2017
|
+0.02 / +0.48%
|
4.15
|
4.15
|
4.04
|
4.15
|
4.09
|
4.15
|
42,720
|
|
|
4/27/2017
|
0.00 / 0.00%
|
4.12
|
4.13
|
4.03
|
4.13
|
4.08
|
4.13
|
31,660
|
|
|
4/26/2017
|
-0.02 / -0.48%
|
4.04
|
4.14
|
4.00
|
4.13
|
4.05
|
4.13
|
63,290
|
|
|
4/25/2017
|
-0.02 / -0.48%
|
4.01
|
4.17
|
4.01
|
4.15
|
4.07
|
4.15
|
21,660
|
|
|
4/24/2017
|
-0.03 / -0.71%
|
4.10
|
4.19
|
4.01
|
4.17
|
4.09
|
4.17
|
36,930
|
|
|
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
|
|
|