|
|
Closing price on 3/11/2016
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
2,319,179 |
| Split-adjusted Price |
3.80 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
2,319,179
|
|
|
3/10/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
890,370
|
|
|
3/9/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
730,579
|
|
|
3/8/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,511,901
|
|
|
3/7/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
2,256,706
|
|
|
3/4/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
1,388,316
|
|
|
3/3/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,225,210
|
|
|
3/2/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
1,492,060
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|