|
Closing price on 7/4/2016
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
526,180 |
| Split-adjusted Price |
6.00 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2016
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.96
|
7.00
|
510,150
|
|
|
6/13/2016
|
-0.40 / -5.56%
|
7.10
|
7.20
|
6.70
|
6.80
|
6.87
|
6.80
|
1,148,490
|
|
|
6/10/2016
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.25
|
7.20
|
712,800
|
|
|
6/9/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.21
|
7.30
|
663,780
|
|
|
6/8/2016
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.22
|
7.20
|
625,380
|
|
|
6/7/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.21
|
7.20
|
998,910
|
|
|
6/6/2016
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.18
|
7.20
|
756,050
|
|
|
6/3/2016
|
-0.40 / -5.19%
|
7.60
|
7.80
|
7.30
|
7.30
|
7.47
|
7.30
|
928,680
|
|
|
6/2/2016
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.65
|
7.70
|
707,670
|
|
|
6/1/2016
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.50
|
7.60
|
7.50
|
574,040
|
|
|
5/31/2016
|
+0.40 / +5.63%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.40
|
7.50
|
1,576,130
|
|
|
5/30/2016
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
7.10
|
932,000
|
|
|
5/27/2016
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
579,650
|
|
|
5/26/2016
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.00
|
7.20
|
7.26
|
7.20
|
1,697,860
|
|
|
5/25/2016
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.56
|
7.50
|
876,800
|
|
|
5/24/2016
|
+0.10 / +1.33%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.75
|
7.60
|
2,251,260
|
|
|