|
Closing price on 1/22/2021
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.60 |
| Volume |
147,200 |
| Split-adjusted Price |
15.56 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-1.30 / -6.88%
|
18.90
|
18.90
|
17.60
|
17.60
|
18.17
|
15.56
|
147,200
|
|
|
1/21/2021
|
+0.20 / +1.07%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.95
|
16.70
|
111,400
|
|
|
1/20/2021
|
-0.60 / -3.06%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.69
|
16.79
|
47,500
|
|
|
1/19/2021
|
0.00 / 0.00%
|
20.00
|
20.20
|
18.50
|
20.00
|
19.64
|
17.68
|
73,900
|
|
|
1/18/2021
|
+0.10 / +0.51%
|
19.70
|
20.30
|
19.60
|
19.70
|
19.98
|
17.41
|
191,500
|
|
|
1/15/2021
|
+0.50 / +2.59%
|
19.10
|
20.00
|
19.10
|
19.80
|
19.60
|
17.50
|
114,500
|
|
|
1/14/2021
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.34
|
16.79
|
128,020
|
|
|
1/13/2021
|
-0.40 / -2.01%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.83
|
17.23
|
114,300
|
|
|
1/12/2021
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.80
|
20.00
|
19.92
|
17.68
|
123,800
|
|
|
1/11/2021
|
+0.30 / +1.49%
|
20.50
|
20.90
|
20.20
|
20.50
|
20.52
|
18.12
|
100,300
|
|
|
1/8/2021
|
+1.70 / +9.04%
|
20.00
|
21.00
|
19.50
|
20.50
|
20.24
|
18.12
|
282,200
|
|
|
1/7/2021
|
+2.10 / +11.11%
|
19.10
|
21.00
|
18.60
|
21.00
|
18.83
|
18.56
|
124,000
|
|
|
1/6/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
16.70
|
255,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.80
|
19.00
|
19.00
|
16.79
|
168,500
|
|
|
1/4/2021
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.80
|
19.20
|
19.00
|
16.97
|
67,400
|
|
|
12/31/2020
|
+0.30 / +1.58%
|
19.20
|
19.90
|
18.60
|
19.30
|
19.07
|
17.06
|
54,600
|
|
|
12/30/2020
|
-0.90 / -4.48%
|
19.50
|
19.60
|
18.70
|
19.20
|
18.99
|
16.97
|
142,800
|
|
|
12/29/2020
|
-0.60 / -2.94%
|
19.70
|
20.80
|
19.60
|
19.80
|
20.06
|
17.50
|
157,600
|
|
|
12/28/2020
|
-0.90 / -4.25%
|
20.00
|
21.00
|
19.10
|
20.30
|
20.39
|
17.94
|
69,100
|
|
|
12/25/2020
|
+0.50 / +2.42%
|
21.50
|
21.90
|
20.70
|
21.20
|
21.17
|
18.74
|
137,200
|
|
|
12/24/2020
|
+0.50 / +2.36%
|
21.60
|
22.00
|
18.50
|
21.70
|
20.67
|
19.18
|
188,000
|
|
|
12/23/2020
|
+2.70 / +14.52%
|
19.80
|
21.30
|
19.80
|
21.30
|
21.20
|
18.83
|
524,200
|
|
|
12/22/2020
|
+2.50 / +14.45%
|
17.30
|
19.80
|
17.00
|
19.80
|
18.60
|
17.50
|
402,300
|
|
|
12/21/2020
|
+0.60 / +3.66%
|
16.60
|
18.50
|
16.50
|
17.00
|
17.30
|
15.02
|
2,845,100
|
|
|
12/18/2020
|
+2.20 / +14.97%
|
15.50
|
16.90
|
15.20
|
16.90
|
16.43
|
14.94
|
122,000
|
|
|
12/17/2020
|
+1.30 / +9.29%
|
14.20
|
15.40
|
14.10
|
15.30
|
14.67
|
13.52
|
187,600
|
|
|
12/16/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
12.46
|
258,600
|
|
|
12/15/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.90
|
12.37
|
3,624,254
|
|
|
12/14/2020
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
12.37
|
15,125,121
|
|
|
12/11/2020
|
+0.20 / +1.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.85
|
12.37
|
104,200
|
|
|