|
|
Closing price on 1/25/2018
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
2,994,360 |
| Split-adjusted Price |
3.00 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
2,994,360
|
|
|
1/24/2018
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
907,694
|
|
|
1/23/2018
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
3,177,786
|
|
|
1/22/2018
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
2,301,314
|
|
|
1/19/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
2,096,535
|
|
|
1/18/2018
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
869,374
|
|
|
1/17/2018
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
3,181,339
|
|
|
1/16/2018
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
2,903,616
|
|
|
1/15/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.34
|
3.30
|
1,688,149
|
|
|
1/12/2018
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
2,922,650
|
|
|
1/11/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.48
|
3.40
|
5,436,970
|
|
|
1/10/2018
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
2,796,738
|
|
|
1/9/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.27
|
3.30
|
5,450,632
|
|
|
1/8/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
2,557,891
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
1,260,445
|
|
|
1/4/2018
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
3,992,999
|
|
|
1/3/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
1,254,291
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
1,666,207
|
|
|
12/29/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
1,328,108
|
|
|
12/28/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
1,248,600
|
|
|
12/27/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
2,418,782
|
|
|
12/26/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
1,693,187
|
|
|
12/25/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
1,670,761
|
|
|
12/22/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
2,151,865
|
|
|
12/21/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
1,440,360
|
|
|
12/20/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
1,226,903
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.47
|
3.50
|
1,480,423
|
|
|
12/18/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
3,591,590
|
|
|
12/15/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
2,531,428
|
|
|
12/14/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
1,003,729
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|