|
|
Closing price on 12/6/2016
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
4,426,846 |
| Split-adjusted Price |
3.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.30 / -7.89%
|
3.80
|
3.90
|
3.50
|
3.50
|
3.59
|
3.50
|
4,426,846
|
|
|
12/5/2016
|
-0.10 / -2.56%
|
4.20
|
4.20
|
3.60
|
3.80
|
3.93
|
3.80
|
32,692,979
|
|
|
12/2/2016
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
4,418,972
|
|
|
12/1/2016
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,770,155
|
|
|
11/30/2016
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,778,543
|
|
|
11/29/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
3,133,560
|
|
|
11/28/2016
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
4,622,258
|
|
|
11/25/2016
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
11,596,258
|
|
|
11/24/2016
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,985,274
|
|
|
11/23/2016
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1,604,188
|
|
|
11/22/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
769,282
|
|
|
11/21/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
348,010
|
|
|
11/18/2016
|
-0.10 / -5.26%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.90
|
1.80
|
1,478,451
|
|
|
11/17/2016
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
2,117,510
|
|
|
11/16/2016
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.95
|
2.00
|
874,650
|
|
|
11/15/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
722,836
|
|
|
11/14/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
645,077
|
|
|
11/11/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
1,303,965
|
|
|
11/10/2016
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
705,742
|
|
|
11/9/2016
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
1,264,485
|
|
|
11/8/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
1,087,559
|
|
|
11/7/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
692,357
|
|
|
11/4/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.02
|
2.10
|
1,083,392
|
|
|
11/3/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
1,297,177
|
|
|
11/2/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
1,087,486
|
|
|
11/1/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.14
|
2.20
|
2,862,022
|
|
|
10/31/2016
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.27
|
2.20
|
482,081
|
|
|
10/28/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.26
|
2.30
|
1,855,426
|
|
|
10/27/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
263,780
|
|
|
10/26/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.16
|
2.20
|
262,047
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|