|
|
Closing price on 1/9/2020
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
782,600 |
| Split-adjusted Price |
1.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
782,600
|
|
|
1/8/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
2,250,900
|
|
|
1/7/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
1,954,300
|
|
|
1/6/2020
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.56
|
1.50
|
1,661,400
|
|
|
1/3/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
1,886,900
|
|
|
1/2/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
1,241,300
|
|
|
12/31/2019
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
2,283,400
|
|
|
12/30/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
2,012,000
|
|
|
12/27/2019
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.65
|
1.70
|
3,371,700
|
|
|
12/26/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
3,416,700
|
|
|
12/25/2019
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
4,953,100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
3,801,520
|
|
|
12/23/2019
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
7,018,500
|
|
|
12/20/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.73
|
1.80
|
1,681,100
|
|
|
12/19/2019
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
2,525,300
|
|
|
12/18/2019
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.73
|
1.70
|
6,464,200
|
|
|
12/17/2019
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.78
|
1.80
|
10,945,200
|
|
|
12/16/2019
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1,565,800
|
|
|
12/13/2019
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
2,498,600
|
|
|
12/12/2019
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.48
|
1.50
|
2,883,900
|
|
|
12/11/2019
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.44
|
1.40
|
998,600
|
|
|
12/10/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.40
|
1.38
|
1.40
|
990,100
|
|
|
12/9/2019
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.43
|
1.40
|
498,200
|
|
|
12/6/2019
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.42
|
1.50
|
604,000
|
|
|
12/5/2019
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.48
|
1.40
|
2,287,900
|
|
|
12/4/2019
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.41
|
1.50
|
4,380,400
|
|
|
12/3/2019
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.37
|
1.40
|
614,200
|
|
|
12/2/2019
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.20
|
1.30
|
1.33
|
1.30
|
3,039,400
|
|
|
11/29/2019
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.27
|
1.30
|
98,400
|
|
|
11/28/2019
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.26
|
1.30
|
71,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|