|
Closing price on 8/18/2017
|
|
| Open |
4.48 |
| High |
4.50 |
| Low |
4.40 |
| Volume |
65,520 |
| Split-adjusted Price |
4.50 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+0.02 / +0.45%
|
4.48
|
4.50
|
4.40
|
4.50
|
4.43
|
4.50
|
65,520
|
|
|
8/17/2017
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.45
|
4.48
|
4.46
|
4.48
|
40,820
|
|
|
8/16/2017
|
-0.06 / -1.32%
|
4.51
|
4.55
|
4.48
|
4.48
|
4.51
|
4.48
|
47,910
|
|
|
8/15/2017
|
+0.04 / +0.89%
|
4.50
|
4.60
|
4.50
|
4.54
|
4.52
|
4.54
|
72,200
|
|
|
8/14/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
68,840
|
|
|
8/11/2017
|
-0.03 / -0.66%
|
4.54
|
4.58
|
4.50
|
4.50
|
4.50
|
4.50
|
139,660
|
|
|
8/10/2017
|
-0.05 / -1.09%
|
4.56
|
4.66
|
4.50
|
4.53
|
4.53
|
4.53
|
70,880
|
|
|
8/9/2017
|
-0.07 / -1.51%
|
4.60
|
4.70
|
4.58
|
4.58
|
4.60
|
4.58
|
279,540
|
|
|
8/8/2017
|
-0.03 / -0.64%
|
4.70
|
4.73
|
4.61
|
4.65
|
4.66
|
4.65
|
195,240
|
|
|
8/7/2017
|
+0.02 / +0.43%
|
4.62
|
4.77
|
4.56
|
4.68
|
4.63
|
4.68
|
309,990
|
|
|
8/4/2017
|
-0.08 / -1.69%
|
4.61
|
4.74
|
4.61
|
4.66
|
4.68
|
4.66
|
32,510
|
|
|
8/3/2017
|
+0.16 / +3.49%
|
4.58
|
4.79
|
4.58
|
4.74
|
4.68
|
4.74
|
156,500
|
|
|
8/2/2017
|
-0.05 / -1.08%
|
4.60
|
4.64
|
4.58
|
4.58
|
4.60
|
4.58
|
218,880
|
|
|
8/1/2017
|
-0.02 / -0.43%
|
4.65
|
4.66
|
4.58
|
4.63
|
4.61
|
4.63
|
61,440
|
|
|
7/31/2017
|
+0.15 / +3.33%
|
4.55
|
4.69
|
4.44
|
4.65
|
4.54
|
4.65
|
228,260
|
|
|
7/28/2017
|
-0.06 / -1.32%
|
4.51
|
4.58
|
4.47
|
4.50
|
4.50
|
4.50
|
126,460
|
|
|
7/27/2017
|
-0.07 / -1.51%
|
4.69
|
4.69
|
4.31
|
4.56
|
4.50
|
4.56
|
172,280
|
|
|
7/26/2017
|
-0.02 / -0.43%
|
4.58
|
4.65
|
4.54
|
4.63
|
4.58
|
4.63
|
176,970
|
|
|
7/25/2017
|
+0.05 / +1.09%
|
4.60
|
4.67
|
4.56
|
4.65
|
4.62
|
4.65
|
54,120
|
|
|
7/24/2017
|
-0.25 / -5.15%
|
4.85
|
4.85
|
4.55
|
4.60
|
4.66
|
4.60
|
44,630
|
|
|
7/21/2017
|
+0.31 / +6.83%
|
4.58
|
4.85
|
4.54
|
4.85
|
4.65
|
4.85
|
166,810
|
|
|
7/20/2017
|
-0.06 / -1.30%
|
4.50
|
4.60
|
4.49
|
4.54
|
4.52
|
4.54
|
106,510
|
|
|
7/19/2017
|
-0.03 / -0.65%
|
4.53
|
4.63
|
4.50
|
4.60
|
4.54
|
4.60
|
256,220
|
|
|
7/18/2017
|
-0.02 / -0.43%
|
4.52
|
4.63
|
4.50
|
4.63
|
4.55
|
4.63
|
144,920
|
|
|
7/17/2017
|
-0.14 / -2.92%
|
4.74
|
4.74
|
4.50
|
4.65
|
4.58
|
4.65
|
496,610
|
|
|
7/14/2017
|
-0.21 / -4.20%
|
4.70
|
4.89
|
4.70
|
4.79
|
4.76
|
4.79
|
363,080
|
|
|
7/13/2017
|
-0.14 / -2.72%
|
5.20
|
5.38
|
4.90
|
5.00
|
5.13
|
5.00
|
394,150
|
|
|
7/12/2017
|
+0.33 / +6.86%
|
5.14
|
5.14
|
5.13
|
5.14
|
5.14
|
5.14
|
787,790
|
|
|
7/11/2017
|
+0.31 / +6.89%
|
4.81
|
4.81
|
4.54
|
4.81
|
4.79
|
4.81
|
918,380
|
|
|
7/10/2017
|
+0.01 / +0.22%
|
4.49
|
4.59
|
4.31
|
4.50
|
4.48
|
4.50
|
90,830
|
|
|