|
Closing price on 6/22/2017
|
|
| Open |
4.39 |
| High |
4.49 |
| Low |
4.36 |
| Volume |
31,840 |
| Split-adjusted Price |
4.40 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
-0.09 / -2.00%
|
4.39
|
4.49
|
4.36
|
4.40
|
4.43
|
4.40
|
31,840
|
|
|
6/21/2017
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.34
|
4.49
|
4.47
|
4.49
|
37,170
|
|
|
6/20/2017
|
-0.02 / -0.44%
|
4.56
|
4.57
|
4.40
|
4.49
|
4.44
|
4.49
|
96,860
|
|
|
6/19/2017
|
-0.04 / -0.88%
|
4.47
|
4.60
|
4.43
|
4.51
|
4.49
|
4.51
|
133,090
|
|
|
6/16/2017
|
+0.05 / +1.11%
|
4.70
|
4.70
|
4.46
|
4.55
|
4.55
|
4.55
|
35,200
|
|
|
6/15/2017
|
+0.10 / +2.27%
|
4.40
|
4.62
|
4.40
|
4.50
|
4.54
|
4.50
|
93,230
|
|
|
6/14/2017
|
-0.26 / -5.58%
|
4.68
|
4.68
|
4.40
|
4.40
|
4.46
|
4.40
|
152,220
|
|
|
6/13/2017
|
-0.10 / -2.10%
|
4.55
|
4.66
|
4.50
|
4.66
|
4.56
|
4.66
|
135,440
|
|
|
6/12/2017
|
-0.17 / -3.45%
|
4.80
|
4.80
|
4.63
|
4.76
|
4.72
|
4.76
|
74,000
|
|
|
6/9/2017
|
-0.12 / -2.38%
|
4.80
|
5.00
|
4.77
|
4.93
|
4.88
|
4.93
|
153,360
|
|
|
6/8/2017
|
+0.09 / +1.81%
|
5.29
|
5.29
|
4.94
|
5.05
|
5.11
|
5.05
|
319,200
|
|
|
6/7/2017
|
+0.32 / +6.90%
|
4.96
|
4.96
|
4.95
|
4.96
|
4.96
|
4.96
|
286,960
|
|
|
6/6/2017
|
+0.30 / +6.91%
|
4.35
|
4.64
|
4.35
|
4.64
|
4.63
|
4.64
|
622,780
|
|
|
6/5/2017
|
+0.02 / +0.46%
|
4.25
|
4.35
|
4.25
|
4.34
|
4.31
|
4.34
|
67,940
|
|
|
6/2/2017
|
0.00 / 0.00%
|
4.29
|
4.36
|
4.25
|
4.32
|
4.28
|
4.32
|
59,140
|
|
|
6/1/2017
|
-0.05 / -1.14%
|
4.38
|
4.38
|
4.27
|
4.32
|
4.31
|
4.32
|
26,440
|
|
|
5/31/2017
|
0.00 / 0.00%
|
4.35
|
4.37
|
4.30
|
4.37
|
4.31
|
4.37
|
21,820
|
|
|
5/30/2017
|
-0.01 / -0.23%
|
4.38
|
4.40
|
4.30
|
4.37
|
4.37
|
4.37
|
26,570
|
|
|
5/29/2017
|
+0.06 / +1.39%
|
4.30
|
4.50
|
4.30
|
4.38
|
4.33
|
4.38
|
44,990
|
|
|
5/26/2017
|
+0.02 / +0.47%
|
4.38
|
4.39
|
4.31
|
4.32
|
4.33
|
4.32
|
29,130
|
|
|
5/25/2017
|
-0.12 / -2.71%
|
4.42
|
4.42
|
4.30
|
4.30
|
4.32
|
4.30
|
55,340
|
|
|
5/24/2017
|
+0.04 / +0.91%
|
4.20
|
4.42
|
4.20
|
4.42
|
4.30
|
4.42
|
96,430
|
|
|
5/23/2017
|
-0.07 / -1.57%
|
4.32
|
4.45
|
4.30
|
4.38
|
4.33
|
4.38
|
68,200
|
|
|
5/22/2017
|
-0.05 / -1.11%
|
4.49
|
4.50
|
4.30
|
4.45
|
4.37
|
4.45
|
61,720
|
|
|
5/19/2017
|
+0.09 / +2.04%
|
4.43
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
112,700
|
|
|
5/18/2017
|
-0.07 / -1.56%
|
4.40
|
4.45
|
4.36
|
4.41
|
4.40
|
4.41
|
177,030
|
|
|
5/17/2017
|
-0.06 / -1.32%
|
4.50
|
4.50
|
4.38
|
4.48
|
4.44
|
4.48
|
82,720
|
|
|
5/16/2017
|
-0.06 / -1.30%
|
4.70
|
4.71
|
4.48
|
4.54
|
4.57
|
4.54
|
166,980
|
|
|
5/15/2017
|
+0.17 / +3.84%
|
4.45
|
4.65
|
4.43
|
4.60
|
4.49
|
4.60
|
718,070
|
|
|
5/12/2017
|
+0.14 / +3.26%
|
4.29
|
4.51
|
4.29
|
4.43
|
4.42
|
4.43
|
330,320
|
|
|