|
|
Closing price on 2/9/2017
|
|
| Open |
2.40 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
3,706,926 |
| Split-adjusted Price |
2.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.44
|
2.50
|
3,706,926
|
|
|
2/8/2017
|
-0.20 / -7.41%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.58
|
2.50
|
6,042,195
|
|
|
2/7/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.67
|
2.70
|
8,586,208
|
|
|
2/6/2017
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.48
|
2.50
|
4,822,911
|
|
|
2/3/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.25
|
2.30
|
4,587,272
|
|
|
2/2/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
1,206,505
|
|
|
1/25/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
640,100
|
|
|
1/24/2017
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.14
|
2.20
|
593,947
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
1,685,487
|
|
|
1/20/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.07
|
2.00
|
1,085,103
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
512,445
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.06
|
2.10
|
636,600
|
|
|
1/17/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
1,191,155
|
|
|
1/16/2017
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.01
|
2.00
|
1,399,017
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,279,933
|
|
|
1/12/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
764,255
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.17
|
2.20
|
701,242
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
2,051,057
|
|
|
1/9/2017
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.24
|
2.20
|
855,340
|
|
|
1/6/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
1,333,229
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,719,170
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.27
|
2.30
|
1,492,460
|
|
|
1/3/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
5,355,331
|
|
|
12/30/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,495,760
|
|
|
12/29/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
1,559,836
|
|
|
12/28/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.29
|
2.30
|
3,725,984
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.33
|
2.30
|
2,984,650
|
|
|
12/26/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.37
|
2.30
|
1,030,841
|
|
|
12/23/2016
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,674,810
|
|
|
12/22/2016
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
3,508,661
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|