|
|
Closing price on 3/1/2016
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
1,510,295 |
| Split-adjusted Price |
3.80 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
1,510,295
|
|
|
2/29/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,783,748
|
|
|
2/26/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
484,401
|
|
|
2/25/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
4,263,825
|
|
|
2/24/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.94
|
3.90
|
1,550,027
|
|
|
2/23/2016
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.91
|
3.90
|
2,033,031
|
|
|
2/22/2016
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
2,021,805
|
|
|
2/19/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
2,461,467
|
|
|
2/18/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
2,941,107
|
|
|
2/17/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.88
|
3.80
|
2,606,209
|
|
|
2/16/2016
|
+0.20 / +5.41%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.84
|
3.90
|
3,740,307
|
|
|
2/15/2016
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
3,441,129
|
|
|
2/5/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
1,792,217
|
|
|
2/4/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
822,207
|
|
|
2/3/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
697,878
|
|
|
2/2/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.61
|
3.60
|
848,688
|
|
|
2/1/2016
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
3,310,071
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
1,022,017
|
|
|
1/28/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
1,150,689
|
|
|
1/27/2016
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.50
|
3.70
|
1,978,561
|
|
|
1/26/2016
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.59
|
3.50
|
2,654,060
|
|
|
1/25/2016
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.63
|
3.70
|
3,733,471
|
|
|
1/22/2016
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.21
|
3.40
|
5,227,243
|
|
|
1/21/2016
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.34
|
3.20
|
2,590,256
|
|
|
1/20/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.60
|
3.50
|
2,239,280
|
|
|
1/19/2016
|
+0.20 / +5.88%
|
3.10
|
3.60
|
3.10
|
3.60
|
3.49
|
3.60
|
1,792,736
|
|
|
1/18/2016
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.47
|
3.40
|
6,407,484
|
|
|
1/15/2016
|
-0.10 / -2.63%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.82
|
3.70
|
1,577,094
|
|
|
1/14/2016
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
1,752,680
|
|
|
1/13/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
3,612,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|