|
|
Closing price on 1/22/2016
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
5,227,243 |
| Split-adjusted Price |
3.40 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.21
|
3.40
|
5,227,243
|
|
|
1/21/2016
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.34
|
3.20
|
2,590,256
|
|
|
1/20/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.60
|
3.50
|
2,239,280
|
|
|
1/19/2016
|
+0.20 / +5.88%
|
3.10
|
3.60
|
3.10
|
3.60
|
3.49
|
3.60
|
1,792,736
|
|
|
1/18/2016
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.47
|
3.40
|
6,407,484
|
|
|
1/15/2016
|
-0.10 / -2.63%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.82
|
3.70
|
1,577,094
|
|
|
1/14/2016
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
1,752,680
|
|
|
1/13/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
3,612,800
|
|
|
1/12/2016
|
+0.20 / +5.13%
|
3.60
|
4.20
|
3.60
|
4.10
|
4.06
|
4.10
|
4,304,916
|
|
|
1/11/2016
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.90
|
3.90
|
1,560,563
|
|
|
1/8/2016
|
-0.30 / -7.14%
|
3.80
|
4.20
|
3.80
|
3.90
|
4.20
|
3.90
|
3,290,742
|
|
|
1/7/2016
|
-0.10 / -2.33%
|
4.70
|
4.70
|
4.10
|
4.20
|
4.15
|
4.20
|
2,713,394
|
|
|
1/6/2016
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.26
|
4.30
|
1,273,760
|
|
|
1/5/2016
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.40
|
4.20
|
3,261,561
|
|
|
1/4/2016
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
1,233,384
|
|
|
12/31/2015
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.39
|
4.40
|
1,808,137
|
|
|
12/30/2015
|
+0.10 / +2.27%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.44
|
4.50
|
1,455,008
|
|
|
12/29/2015
|
+0.10 / +2.33%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.35
|
4.40
|
1,165,558
|
|
|
12/28/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.31
|
4.30
|
2,200,630
|
|
|
12/25/2015
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
2,035,843
|
|
|
12/24/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.48
|
4.40
|
700,544
|
|
|
12/23/2015
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.45
|
4.40
|
995,780
|
|
|
12/22/2015
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
1,581,649
|
|
|
12/21/2015
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.49
|
4.40
|
2,336,805
|
|
|
12/18/2015
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
1,020,342
|
|
|
12/17/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
1,647,955
|
|
|
12/16/2015
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
2,083,519
|
|
|
12/15/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.51
|
4.50
|
949,322
|
|
|
12/14/2015
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
1,220,732
|
|
|
12/11/2015
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.51
|
4.50
|
2,277,598
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|