|
|
Closing price on 11/22/2017
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
1,760,060 |
| Split-adjusted Price |
3.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
1,760,060
|
|
|
11/21/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
3,965,658
|
|
|
11/20/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
1,716,201
|
|
|
11/17/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.54
|
3.50
|
3,434,956
|
|
|
11/16/2017
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
5,448,241
|
|
|
11/15/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
1,323,240
|
|
|
11/14/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.44
|
3.50
|
2,041,189
|
|
|
11/13/2017
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.43
|
3.40
|
16,215,053
|
|
|
11/10/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
4,270,611
|
|
|
11/9/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,988,820
|
|
|
11/8/2017
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.82
|
3.80
|
3,162,053
|
|
|
11/7/2017
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
3.80
|
3.88
|
3.80
|
4,654,496
|
|
|
11/6/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
3.80
|
2,434,876
|
|
|
11/3/2017
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.61
|
3.70
|
5,519,405
|
|
|
11/2/2017
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.66
|
3.60
|
3,450,235
|
|
|
11/1/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
4,134,613
|
|
|
10/31/2017
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.77
|
3.70
|
6,784,287
|
|
|
10/30/2017
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
4,183,495
|
|
|
10/27/2017
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.11
|
4.10
|
5,352,550
|
|
|
10/26/2017
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.02
|
4.00
|
10,177,205
|
|
|
10/25/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.17
|
4.20
|
1,433,316
|
|
|
10/24/2017
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.19
|
4.20
|
5,627,902
|
|
|
10/23/2017
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.14
|
4.10
|
5,317,726
|
|
|
10/20/2017
|
-0.30 / -6.67%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.34
|
4.20
|
8,318,381
|
|
|
10/19/2017
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.39
|
4.50
|
14,129,799
|
|
|
10/18/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
5,483,335
|
|
|
10/17/2017
|
-0.10 / -2.38%
|
4.20
|
4.40
|
4.10
|
4.10
|
4.19
|
4.10
|
7,343,478
|
|
|
10/16/2017
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.20
|
4.20
|
6,446,607
|
|
|
10/13/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
4,324,443
|
|
|
10/12/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
4,252,686
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|