|
|
Closing price on 1/25/2017
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
640,100 |
| Split-adjusted Price |
2.20 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
640,100
|
|
|
1/24/2017
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.14
|
2.20
|
593,947
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
1,685,487
|
|
|
1/20/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.07
|
2.00
|
1,085,103
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
512,445
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.06
|
2.10
|
636,600
|
|
|
1/17/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
1,191,155
|
|
|
1/16/2017
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.01
|
2.00
|
1,399,017
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,279,933
|
|
|
1/12/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
764,255
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.17
|
2.20
|
701,242
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
2,051,057
|
|
|
1/9/2017
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.24
|
2.20
|
855,340
|
|
|
1/6/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
1,333,229
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,719,170
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.27
|
2.30
|
1,492,460
|
|
|
1/3/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
5,355,331
|
|
|
12/30/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,495,760
|
|
|
12/29/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
1,559,836
|
|
|
12/28/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.29
|
2.30
|
3,725,984
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.33
|
2.30
|
2,984,650
|
|
|
12/26/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.37
|
2.30
|
1,030,841
|
|
|
12/23/2016
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,674,810
|
|
|
12/22/2016
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
3,508,661
|
|
|
12/21/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,565,612
|
|
|
12/20/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.62
|
2.60
|
3,844,521
|
|
|
12/19/2016
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.57
|
2.60
|
5,536,831
|
|
|
12/16/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.41
|
2.40
|
2,285,385
|
|
|
12/15/2016
|
-0.10 / -4.00%
|
2.70
|
2.70
|
2.40
|
2.40
|
2.59
|
2.40
|
7,252,551
|
|
|
12/14/2016
|
+0.20 / +8.70%
|
2.10
|
2.50
|
2.10
|
2.50
|
2.34
|
2.50
|
8,876,899
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|