|
|
Closing price on 11/3/2017
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
5,519,405 |
| Split-adjusted Price |
3.70 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2017
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.03
|
4.00
|
4,593,205
|
|
|
10/10/2017
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.92
|
3.90
|
4,569,690
|
|
|
10/9/2017
|
-0.20 / -4.88%
|
4.20
|
4.30
|
3.90
|
3.90
|
4.01
|
3.90
|
7,280,825
|
|
|
10/6/2017
|
+0.10 / +2.50%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.15
|
4.10
|
9,559,802
|
|
|
10/5/2017
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.97
|
4.00
|
11,023,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|