|
Closing price on 9/1/2017
|
|
| Open |
4.16 |
| High |
4.16 |
| Low |
4.06 |
| Volume |
264,130 |
| Split-adjusted Price |
4.14 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.02 / -0.48%
|
4.16
|
4.16
|
4.06
|
4.14
|
4.10
|
4.14
|
264,130
|
|
|
8/31/2017
|
-0.04 / -0.95%
|
4.15
|
4.18
|
4.12
|
4.16
|
4.13
|
4.16
|
155,970
|
|
|
8/30/2017
|
-0.03 / -0.71%
|
4.11
|
4.23
|
4.11
|
4.20
|
4.14
|
4.20
|
121,110
|
|
|
8/29/2017
|
-0.07 / -1.63%
|
4.24
|
4.24
|
4.17
|
4.23
|
4.18
|
4.23
|
126,910
|
|
|
8/28/2017
|
+0.14 / +3.37%
|
4.20
|
4.30
|
4.15
|
4.30
|
4.18
|
4.30
|
174,120
|
|
|
8/25/2017
|
-0.04 / -0.95%
|
4.25
|
4.25
|
4.08
|
4.16
|
4.14
|
4.16
|
313,150
|
|
|
8/24/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.19
|
4.20
|
4.21
|
4.20
|
315,090
|
|
|
8/23/2017
|
-0.15 / -3.37%
|
4.36
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
220,260
|
|
|
8/22/2017
|
-0.05 / -1.11%
|
4.50
|
4.50
|
4.40
|
4.45
|
4.41
|
4.45
|
94,620
|
|
|
8/21/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.45
|
4.50
|
4.50
|
4.50
|
25,570
|
|
|
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
|
|
|