|
|
Closing price on 7/8/2014
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
814,470 |
| Split-adjusted Price |
5.95 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2014
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.70
|
5.54
|
1,160,170
|
|
|
6/18/2014
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.62
|
2,003,150
|
|
|
6/17/2014
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
5.29
|
562,200
|
|
|
6/16/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.12
|
122,660
|
|
|
6/13/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
5.04
|
330,480
|
|
|
6/12/2014
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
5.04
|
494,350
|
|
|
6/11/2014
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
5.12
|
265,620
|
|
|
6/10/2014
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
5.04
|
269,740
|
|
|
6/9/2014
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
5.21
|
947,830
|
|
|
6/6/2014
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.12
|
465,110
|
|
|
6/5/2014
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.70
|
6.00
|
6.00
|
4.96
|
417,140
|
|
|
6/4/2014
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.70
|
5.80
|
5.80
|
4.79
|
445,830
|
|
|
6/3/2014
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.00
|
4.96
|
366,080
|
|
|
6/2/2014
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.80
|
5.90
|
5.90
|
4.88
|
569,920
|
|
|
5/30/2014
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
5.04
|
604,130
|
|
|
5/29/2014
|
-0.40 / -6.06%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.20
|
5.12
|
983,630
|
|
|
5/28/2014
|
+0.20 / +3.13%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
5.45
|
701,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|