|
|
Closing price on 2/9/2018
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.10 |
| Volume |
1,569,710 |
| Split-adjusted Price |
2.40 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.10
|
2.40
|
2.26
|
2.40
|
1,569,710
|
|
|
2/8/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.38
|
2.30
|
2,589,717
|
|
|
2/7/2018
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.28
|
2.30
|
1,408,440
|
|
|
2/6/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
4,167,375
|
|
|
2/5/2018
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.27
|
2.20
|
3,034,010
|
|
|
2/2/2018
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.43
|
2.40
|
1,463,796
|
|
|
2/1/2018
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.63
|
2.50
|
2,542,325
|
|
|
1/31/2018
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
1,425,341
|
|
|
1/30/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
3,721,446
|
|
|
1/29/2018
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
2.80
|
2,656,202
|
|
|
1/26/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.04
|
3.00
|
2,933,607
|
|
|
1/25/2018
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
2,994,360
|
|
|
1/24/2018
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
907,694
|
|
|
1/23/2018
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
3,177,786
|
|
|
1/22/2018
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
2,301,314
|
|
|
1/19/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
2,096,535
|
|
|
1/18/2018
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
869,374
|
|
|
1/17/2018
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
3,181,339
|
|
|
1/16/2018
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
2,903,616
|
|
|
1/15/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.34
|
3.30
|
1,688,149
|
|
|
1/12/2018
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
2,922,650
|
|
|
1/11/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.48
|
3.40
|
5,436,970
|
|
|
1/10/2018
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
2,796,738
|
|
|
1/9/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.27
|
3.30
|
5,450,632
|
|
|
1/8/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
2,557,891
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
1,260,445
|
|
|
1/4/2018
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
3,992,999
|
|
|
1/3/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
1,254,291
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
1,666,207
|
|
|
12/29/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
1,328,108
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|