|
Closing price on 5/16/2014
|
|
| Open |
4.80 |
| High |
5.10 |
| Low |
4.80 |
| Volume |
989,740 |
| Split-adjusted Price |
4.21 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
4.21
|
989,740
|
|
|
5/15/2014
|
+0.20 / +4.35%
|
4.60
|
4.90
|
4.50
|
4.80
|
4.80
|
3.97
|
1,606,710
|
|
|
5/14/2014
|
+0.10 / +2.22%
|
4.20
|
4.80
|
4.20
|
4.60
|
4.60
|
3.80
|
1,081,860
|
|
|
5/13/2014
|
-0.30 / -6.25%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
3.72
|
645,500
|
|
|
5/12/2014
|
-0.30 / -5.88%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
3.97
|
239,340
|
|
|
5/9/2014
|
-0.20 / -3.77%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.10
|
4.21
|
512,740
|
|
|
5/8/2014
|
-0.30 / -5.36%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
4.38
|
642,230
|
|
|
5/7/2014
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
4.63
|
170,640
|
|
|
5/6/2014
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
4.71
|
796,480
|
|
|
5/5/2014
|
-0.40 / -6.35%
|
6.30
|
6.40
|
5.90
|
5.90
|
5.90
|
4.88
|
505,430
|
|
|
4/29/2014
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
5.21
|
343,510
|
|
|
4/28/2014
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
5.37
|
371,810
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
5.70
|
321,500
|
|
|
4/24/2014
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
5.70
|
273,860
|
|
|
4/23/2014
|
-0.10 / -1.41%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
5.79
|
455,940
|
|
|
4/22/2014
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.60
|
7.10
|
7.10
|
5.87
|
413,230
|
|
|
4/21/2014
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
5.54
|
884,480
|
|
|
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
|
|
|