|
|
Closing price on 10/4/2017
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
8,493,472 |
| Split-adjusted Price |
3.70 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.50
|
3.70
|
3.70
|
3.70
|
8,493,472
|
|
|
10/3/2017
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.69
|
3.70
|
10,023,367
|
|
|
10/2/2017
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.75
|
3.90
|
9,050,299
|
|
|
9/29/2017
|
-0.40 / -9.52%
|
4.10
|
4.20
|
3.80
|
3.80
|
3.82
|
3.80
|
28,009,564
|
|
|
9/28/2017
|
-0.40 / -8.70%
|
4.20
|
4.60
|
4.20
|
4.20
|
4.23
|
4.20
|
21,676,328
|
|
|
9/27/2017
|
-0.50 / -9.80%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
10,831,900
|
|
|
9/26/2017
|
-0.50 / -8.93%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
15,050,109
|
|
|
9/25/2017
|
-0.60 / -9.68%
|
6.60
|
6.60
|
5.60
|
5.60
|
5.75
|
5.60
|
13,339,018
|
|
|
9/22/2017
|
+0.50 / +8.77%
|
6.20
|
6.20
|
5.20
|
6.20
|
5.76
|
6.20
|
26,693,509
|
|
|
9/21/2017
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.20
|
5.70
|
5.67
|
5.70
|
24,667,714
|
|
|
9/20/2017
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4,445,885
|
|
|
9/19/2017
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.40
|
4.80
|
4.76
|
4.80
|
12,369,834
|
|
|
9/18/2017
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.35
|
4.40
|
17,843,181
|
|
|
9/15/2017
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.95
|
4.00
|
20,074,706
|
|
|
9/14/2017
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.75
|
3.70
|
21,113,520
|
|
|
9/13/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
1,266,438
|
|
|
9/12/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
1,888,179
|
|
|
9/11/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
2,846,497
|
|
|
9/8/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
2,480,728
|
|
|
9/7/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
1,987,115
|
|
|
9/6/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
3,693,631
|
|
|
9/5/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
2,463,264
|
|
|
9/1/2017
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
2,483,436
|
|
|
8/31/2017
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
4,694,440
|
|
|
8/30/2017
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
4,454,725
|
|
|
8/29/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.71
|
3.60
|
8,897,505
|
|
|
8/28/2017
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.84
|
3.90
|
11,460,149
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.67
|
3.60
|
6,625,758
|
|
|
8/24/2017
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.52
|
3.60
|
8,974,600
|
|
|
8/23/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
3,313,985
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|