|
Closing price on 7/26/2016
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
269,700 |
| Split-adjusted Price |
5.70 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.64
|
5.70
|
269,700
|
|
|
7/25/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.76
|
5.80
|
120,540
|
|
|
7/22/2016
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.50
|
5.90
|
5.69
|
5.90
|
404,920
|
|
|
7/21/2016
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.79
|
5.70
|
245,850
|
|
|
7/20/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.85
|
5.90
|
159,860
|
|
|
7/19/2016
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.96
|
6.00
|
623,340
|
|
|
7/18/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.75
|
5.80
|
100,090
|
|
|
7/15/2016
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
373,320
|
|
|
7/14/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
5.90
|
153,300
|
|
|
7/13/2016
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.84
|
5.90
|
330,750
|
|
|
7/12/2016
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.62
|
5.70
|
408,960
|
|
|
7/11/2016
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.60
|
5.80
|
5.78
|
5.80
|
680,230
|
|
|
7/8/2016
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
328,260
|
|
|
7/7/2016
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.97
|
5.90
|
524,930
|
|
|
7/6/2016
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
6.20
|
342,620
|
|
|
7/5/2016
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
418,860
|
|
|
7/4/2016
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.01
|
6.00
|
526,180
|
|
|
7/1/2016
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.77
|
5.80
|
506,400
|
|
|
6/30/2016
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.02
|
5.90
|
702,350
|
|
|
6/29/2016
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.26
|
6.30
|
324,700
|
|
|
6/28/2016
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.25
|
6.20
|
166,810
|
|
|
6/27/2016
|
+0.10 / +1.59%
|
6.20
|
6.40
|
5.90
|
6.40
|
6.02
|
6.40
|
967,420
|
|
|
6/24/2016
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.34
|
6.30
|
1,283,360
|
|
|
6/23/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.63
|
6.70
|
324,600
|
|
|
6/22/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
395,080
|
|
|
6/21/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.79
|
6.90
|
457,200
|
|
|
6/20/2016
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.72
|
6.70
|
396,060
|
|
|
6/17/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.72
|
6.80
|
389,690
|
|
|
6/16/2016
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
6.80
|
585,360
|
|
|
6/15/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
7.00
|
354,340
|
|
|