|
Closing price on 1/4/2019
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
1,326,800 |
| Split-adjusted Price |
1.80 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
1,326,800
|
|
|
1/3/2019
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
697,200
|
|
|
1/2/2019
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
783,200
|
|
|
12/28/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
767,500
|
|
|
12/27/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
473,700
|
|
|
12/26/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
621,000
|
|
|
12/25/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
537,800
|
|
|
12/24/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
658,900
|
|
|
12/21/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
854,800
|
|
|
12/20/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
974,200
|
|
|
12/19/2018
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
299,300
|
|
|
12/18/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
277,200
|
|
|
12/17/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,407,500
|
|
|
12/14/2018
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
964,400
|
|
|
12/13/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
596,800
|
|
|
12/12/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
226,900
|
|
|
12/11/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
443,700
|
|
|
12/10/2018
|
-0.20 / -9.52%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.98
|
1.90
|
689,000
|
|
|
12/7/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.02
|
2.10
|
705,900
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
407,500
|
|
|
12/5/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
710,500
|
|
|
12/4/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
170,600
|
|
|
12/3/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,130,900
|
|
|
11/30/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
527,100
|
|
|
11/29/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
680,800
|
|
|
11/28/2018
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.97
|
1.90
|
454,700
|
|
|
11/27/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
740,800
|
|
|
11/26/2018
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
232,900
|
|
|
11/23/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
482,500
|
|
|
11/22/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,058,800
|
|
|