Stock Quote for LSE, KMR

KMR

Kenmare Res

11/20/2009

LAST: 20.64	CHANGE: 0.36	OPEN: 21.00	HIGH: 21.00	ASK: 8.51	VOLUME: 441,413
LAST: 20.64	CHANGE(%): 1.70	PREV: 21.00	LOW: 20.64	BID: 8.49	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	21.00	21.00	20.64	20.64	441,413
11/19/09	22.50	23.45	20.80	21.00	4,343,906
11/18/09	20.25	22.25	20.25	21.92	2,320,996
11/17/09	20.25	20.25	19.75	20.00	476,640
11/16/09	20.50	20.75	20.00	20.18	3,158,279
11/13/09	21.25	21.70	20.00	20.75	1,085,586
11/12/09	22.00	22.00	21.01	21.01	919,986
11/11/09	22.75	23.09	21.51	21.75	510,615
11/10/09	22.50	23.50	22.50	23.19	530,915
11/09/09	24.00	24.23	22.73	22.73	103,750
11/06/09	23.50	24.75	23.02	24.75	235,779
11/05/09	23.25	23.25	23.25	23.25	78,766
11/04/09	23.00	24.00	22.50	24.00	661,754
11/03/09	24.00	24.00	23.00	23.00	849,397
11/02/09	24.38	24.38	24.01	24.22	14,245
10/30/09	24.75	24.75	24.09	24.75	71,971
10/29/09	24.50	24.50	22.50	23.58	575,675
10/28/09	26.50	28.05	24.00	24.00	3,109,105
10/27/09	27.00	27.50	27.00	27.50	683,800
10/26/09	27.50	27.70	26.50	27.00	240,478

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist