|
|
Closing price on 12/6/2017
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
5,675,150 |
| Split-adjusted Price |
3.60 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
5,675,150
|
|
|
12/5/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
2,360,045
|
|
|
12/4/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
3,717,894
|
|
|
12/1/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
2,706,635
|
|
|
11/30/2017
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.66
|
3.60
|
5,749,990
|
|
|
11/29/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
3,383,824
|
|
|
11/28/2017
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.84
|
3.70
|
5,664,810
|
|
|
11/27/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.71
|
3.80
|
9,044,647
|
|
|
11/24/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
2,897,990
|
|
|
11/23/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
2,427,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|