|
|
Closing price on 7/31/2014
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
464,230 |
| Split-adjusted Price |
5.70 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
5.70
|
464,230
|
|
|
7/30/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
5.70
|
233,600
|
|
|
7/29/2014
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
5.62
|
415,230
|
|
|
7/28/2014
|
-0.40 / -5.71%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
5.45
|
1,480,900
|
|
|
7/25/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
5.79
|
510,480
|
|
|
7/24/2014
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
5.95
|
697,530
|
|
|
7/23/2014
|
+0.20 / +2.78%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.40
|
6.12
|
1,487,560
|
|
|
7/22/2014
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.95
|
1,074,160
|
|
|
7/21/2014
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
5.62
|
471,000
|
|
|
7/18/2014
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
5.70
|
435,730
|
|
|
7/17/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
5.87
|
400,990
|
|
|
7/16/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.87
|
667,070
|
|
|
7/15/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
5.87
|
470,430
|
|
|
7/14/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
5.87
|
217,440
|
|
|
7/11/2014
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
5.79
|
643,420
|
|
|
7/10/2014
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.10
|
5.87
|
639,180
|
|
|
7/9/2014
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.03
|
331,450
|
|
|
7/8/2014
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.20
|
5.95
|
814,470
|
|
|
7/7/2014
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.20
|
5.95
|
1,085,400
|
|
|
7/4/2014
|
-0.10 / -1.41%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
5.79
|
540,780
|
|
|
7/3/2014
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
5.87
|
1,436,040
|
|
|
7/2/2014
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
5.70
|
759,550
|
|
|
7/1/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.54
|
338,800
|
|
|
6/30/2014
|
+0.20 / +3.08%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.70
|
5.54
|
969,850
|
|
|
6/27/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.37
|
373,390
|
|
|
6/26/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.45
|
499,570
|
|
|
6/25/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
5.45
|
469,730
|
|
|
6/24/2014
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
5.45
|
510,560
|
|
|
6/23/2014
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
5.29
|
758,190
|
|
|
6/20/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
5.62
|
391,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|