|
|
Closing price on 10/25/2018
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
2,324,200 |
| Split-adjusted Price |
2.00 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
2,324,200
|
|
|
10/24/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
264,000
|
|
|
10/23/2018
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,806,500
|
|
|
10/22/2018
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.09
|
2.00
|
3,276,600
|
|
|
10/19/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
565,400
|
|
|
10/18/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.04
|
2.00
|
668,236
|
|
|
10/17/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,486,400
|
|
|
10/16/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
1,526,900
|
|
|
10/15/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
1,654,100
|
|
|
10/12/2018
|
+0.20 / +10.00%
|
2.00
|
2.20
|
1.90
|
2.20
|
2.03
|
2.20
|
3,440,600
|
|
|
10/11/2018
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
4,764,800
|
|
|
10/10/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
641,600
|
|
|
10/9/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
2,073,800
|
|
|
10/8/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
1,726,300
|
|
|
10/5/2018
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
851,700
|
|
|
10/4/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
616,950
|
|
|
10/3/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
304,400
|
|
|
10/2/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.28
|
2.20
|
692,900
|
|
|
10/1/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
911,740
|
|
|
9/28/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,143,400
|
|
|
9/27/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,025,800
|
|
|
9/26/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
1,264,100
|
|
|
9/25/2018
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
3,888,400
|
|
|
9/24/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
880,700
|
|
|
9/21/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
847,410
|
|
|
9/20/2018
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
456,100
|
|
|
9/19/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
722,500
|
|
|
9/18/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
328,700
|
|
|
9/17/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,361,997
|
|
|
9/14/2018
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,757,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|