Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 334.00 | 2.50 | 0.75% | 331.00 | 338.00 | 325.50 | 72,720 |
| Apr 18 2024 | 331.50 | 3.50 | 1.07% | 337.00 | 337.00 | 330.50 | 147,876 |
| Apr 17 2024 | 328.00 | 1.00 | 0.31% | 342.50 | 342.50 | 328.00 | 74,893 |
| Apr 16 2024 | 327.00 | -7.00 | -2.10% | 340.00 | 342.00 | 326.50 | 116,828 |
| Apr 15 2024 | 334.00 | -4.50 | -1.33% | 339.50 | 340.00 | 331.00 | 217,264 |
| Apr 12 2024 | 338.50 | 0.00 | 0.00% | 330.00 | 347.50 | 330.00 | 120,280 |
| Apr 11 2024 | 338.50 | -21.00 | -5.84% | 339.50 | 342.50 | 325.50 | 422,289 |
| Apr 10 2024 | 359.50 | -2.00 | -0.55% | 368.00 | 370.00 | 359.00 | 213,640 |
| Apr 09 2024 | 361.50 | -3.50 | -0.96% | 365.00 | 367.50 | 360.00 | 380,090 |
| Apr 08 2024 | 365.00 | 10.00 | 2.82% | 357.50 | 369.50 | 355.00 | 386,060 |
| Apr 05 2024 | 355.00 | 12.50 | 3.65% | 340.50 | 355.00 | 340.00 | 174,747 |
| Apr 04 2024 | 342.50 | -6.00 | -1.72% | 357.50 | 357.50 | 338.00 | 203,188 |
| Apr 03 2024 | 348.50 | 10.00 | 2.95% | 344.00 | 355.00 | 334.00 | 276,157 |
| Apr 02 2024 | 338.50 | 12.00 | 3.68% | 330.00 | 343.00 | 329.50 | 373,601 |
| Mar 28 2024 | 326.50 | 12.50 | 3.98% | 310.50 | 329.50 | 310.50 | 223,986 |
| Mar 27 2024 | 314.00 | -5.50 | -1.72% | 319.00 | 319.00 | 313.50 | 232,127 |
| Mar 26 2024 | 319.50 | -6.50 | -1.99% | 325.00 | 327.00 | 312.00 | 155,896 |
| Mar 25 2024 | 326.00 | 4.50 | 1.40% | 321.00 | 330.00 | 321.00 | 107,028 |
| Mar 22 2024 | 321.50 | 8.50 | 2.72% | 310.00 | 332.00 | 309.50 | 317,812 |
| Mar 21 2024 | 313.00 | 11.50 | 3.81% | 302.00 | 313.00 | 298.50 | 610,687 |
| Mar 20 2024 | 301.50 | 2.50 | 0.84% | 300.00 | 309.50 | 299.00 | 1,054,771 |
| Mar 19 2024 | 299.00 | 0.50 | 0.17% | 292.00 | 305.00 | 291.50 | 87,002 |
| Mar 18 2024 | 298.50 | -0.50 | -0.17% | 310.00 | 310.00 | 294.50 | 97,551 |
| Mar 15 2024 | 299.00 | 4.00 | 1.36% | 295.00 | 305.00 | 295.00 | 393,346 |
| Mar 14 2024 | 295.00 | -4.00 | -1.34% | 303.50 | 303.50 | 295.00 | 41,931 |
| Mar 13 2024 | 299.00 | 2.50 | 0.84% | 300.00 | 301.00 | 297.00 | 89,709 |
| Mar 12 2024 | 296.50 | 0.50 | 0.17% | 296.00 | 301.50 | 295.50 | 71,011 |
| Mar 11 2024 | 296.00 | -5.00 | -1.66% | 301.50 | 303.50 | 296.00 | 75,380 |
| Mar 08 2024 | 301.00 | -1.00 | -0.33% | 301.50 | 304.00 | 300.50 | 140,398 |
| Mar 07 2024 | 302.00 | -4.00 | -1.31% | 307.00 | 310.00 | 300.00 | 91,292 |
| Mar 06 2024 | 306.00 | 0.50 | 0.16% | 307.00 | 310.00 | 304.50 | 99,599 |
| Mar 05 2024 | 305.50 | 0.50 | 0.16% | 305.00 | 308.00 | 301.00 | 1,450,258 |
| Mar 04 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 306.00 | 301.00 | 187,020 |
| Mar 01 2024 | 305.00 | 7.50 | 2.52% | 300.00 | 310.00 | 300.00 | 512,421 |
| Feb 29 2024 | 297.50 | 2.00 | 0.68% | 299.00 | 306.00 | 296.50 | 368,924 |
| Feb 28 2024 | 295.50 | -6.50 | -2.15% | 304.50 | 304.50 | 295.50 | 67,089 |
| Feb 27 2024 | 302.00 | 7.00 | 2.37% | 296.50 | 305.50 | 291.50 | 127,761 |
| Feb 26 2024 | 295.00 | -8.00 | -2.64% | 305.00 | 311.00 | 294.00 | 71,301 |
| Feb 23 2024 | 303.00 | -7.00 | -2.26% | 307.50 | 310.00 | 303.00 | 77,734 |
| Feb 22 2024 | 310.00 | -2.00 | -0.64% | 315.00 | 317.50 | 310.00 | 113,828 |
| Feb 21 2024 | 312.00 | 2.00 | 0.65% | 315.00 | 319.00 | 304.00 | 155,931 |
| Feb 20 2024 | 310.00 | -8.00 | -2.52% | 317.00 | 317.50 | 310.00 | 148,789 |
| Feb 19 2024 | 318.00 | -2.00 | -0.63% | 322.00 | 322.00 | 317.00 | 76,299 |
| Feb 16 2024 | 320.00 | -2.50 | -0.78% | 322.50 | 327.00 | 317.50 | 400,745 |
| Feb 15 2024 | 322.50 | 13.50 | 4.37% | 313.00 | 323.50 | 307.50 | 2,334,723 |
| Feb 14 2024 | 309.00 | -6.00 | -1.90% | 315.00 | 316.00 | 307.00 | 93,266 |
| Feb 13 2024 | 315.00 | 8.00 | 2.61% | 309.00 | 317.00 | 308.00 | 48,534 |
| Feb 12 2024 | 307.00 | 7.00 | 2.33% | 314.00 | 314.00 | 300.00 | 165,527 |
| Feb 09 2024 | 300.00 | 1.50 | 0.50% | 300.50 | 305.00 | 299.50 | 716,168 |
| Feb 08 2024 | 298.50 | 4.50 | 1.53% | 299.00 | 301.00 | 292.50 | 150,580 |
| Feb 07 2024 | 294.00 | -7.00 | -2.33% | 295.00 | 306.50 | 293.00 | 62,938 |
| Feb 06 2024 | 301.00 | 1.00 | 0.33% | 300.00 | 302.50 | 295.50 | 62,898 |
| Feb 05 2024 | 300.00 | -6.00 | -1.96% | 313.00 | 314.00 | 298.50 | 83,721 |
| Feb 02 2024 | 306.00 | -11.00 | -3.47% | 314.00 | 318.00 | 305.00 | 104,289 |
| Feb 01 2024 | 317.00 | 1.50 | 0.48% | 314.50 | 320.00 | 314.00 | 258,498 |
| Jan 31 2024 | 315.50 | 0.50 | 0.16% | 313.50 | 318.00 | 312.00 | 103,154 |
| Jan 30 2024 | 315.00 | 10.00 | 3.28% | 304.00 | 317.50 | 298.00 | 388,550 |
| Jan 29 2024 | 305.00 | -6.50 | -2.09% | 314.00 | 318.00 | 304.00 | 175,364 |
| Jan 26 2024 | 311.50 | -3.00 | -0.95% | 318.50 | 318.50 | 310.50 | 66,233 |
| Jan 25 2024 | 314.50 | -6.50 | -2.02% | 322.00 | 322.00 | 313.00 | 113,806 |
| Jan 24 2024 | 321.00 | -1.00 | -0.31% | 326.00 | 326.50 | 320.00 | 82,101 |
| Jan 23 2024 | 322.00 | 1.50 | 0.47% | 320.00 | 323.00 | 315.50 | 659,966 |
| Jan 22 2024 | 320.50 | 0.50 | 0.16% | 320.00 | 326.00 | 320.00 | 91,708 |
