|
|
Closing price on 2/5/2020
|
|
| Open |
1.40 |
| High |
1.40 |
| Low |
1.30 |
| Volume |
749,000 |
| Split-adjusted Price |
1.40 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.38
|
1.40
|
749,000
|
|
|
2/4/2020
|
+0.10 / +7.69%
|
1.20
|
1.40
|
1.20
|
1.40
|
1.30
|
1.40
|
866,700
|
|
|
2/3/2020
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
1,478,000
|
|
|
1/31/2020
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
2,071,700
|
|
|
1/30/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
1,342,500
|
|
|
1/22/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
446,600
|
|
|
1/21/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.49
|
1.50
|
1,931,700
|
|
|
1/20/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
625,200
|
|
|
1/17/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.47
|
1.50
|
524,900
|
|
|
1/16/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
327,200
|
|
|
1/15/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.49
|
1.40
|
315,200
|
|
|
1/14/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
124,500
|
|
|
1/13/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
2,643,500
|
|
|
1/10/2020
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.49
|
1.40
|
2,021,300
|
|
|
1/9/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
782,600
|
|
|
1/8/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
2,250,900
|
|
|
1/7/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
1,954,300
|
|
|
1/6/2020
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.56
|
1.50
|
1,661,400
|
|
|
1/3/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
1,886,900
|
|
|
1/2/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
1,241,300
|
|
|
12/31/2019
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
2,283,400
|
|
|
12/30/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
2,012,000
|
|
|
12/27/2019
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.65
|
1.70
|
3,371,700
|
|
|
12/26/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
3,416,700
|
|
|
12/25/2019
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
4,953,100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
3,801,520
|
|
|
12/23/2019
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
7,018,500
|
|
|
12/20/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.73
|
1.80
|
1,681,100
|
|
|
12/19/2019
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
2,525,300
|
|
|
12/18/2019
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.73
|
1.70
|
6,464,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|