|
|
Closing price on 3/11/2022
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
6,686,900 |
| Split-adjusted Price |
6.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
6,686,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
4,273,600
|
|
|
3/9/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.52
|
6.50
|
6,285,100
|
|
|
3/8/2022
|
-0.20 / -2.94%
|
6.80
|
7.00
|
6.50
|
6.60
|
6.74
|
6.60
|
6,832,000
|
|
|
3/7/2022
|
+0.50 / +7.94%
|
6.30
|
6.90
|
6.10
|
6.80
|
6.55
|
6.80
|
14,538,700
|
|
|
3/4/2022
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
6,965,105
|
|
|
3/3/2022
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
6,025,300
|
|
|
3/2/2022
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
3,656,300
|
|
|
3/1/2022
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
4,409,900
|
|
|
2/28/2022
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.07
|
6.00
|
2,754,100
|
|
|
2/25/2022
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
2,912,400
|
|
|
2/24/2022
|
-0.30 / -4.76%
|
6.40
|
6.40
|
5.80
|
6.00
|
6.10
|
6.00
|
11,439,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.38
|
6.30
|
5,211,412
|
|
|
2/22/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
6,409,900
|
|
|
2/21/2022
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
7,959,700
|
|
|
2/18/2022
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
4,360,500
|
|
|
2/17/2022
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.34
|
6.20
|
6,164,100
|
|
|
2/16/2022
|
+0.30 / +5.00%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.12
|
6.30
|
8,478,300
|
|
|
2/15/2022
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.85
|
6.00
|
3,408,000
|
|
|
2/14/2022
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
5.80
|
4,057,500
|
|
|
2/11/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.93
|
6.00
|
7,733,700
|
|
|
2/10/2022
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
3,197,200
|
|
|
2/9/2022
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.80
|
6.00
|
5.97
|
6.00
|
4,177,100
|
|
|
2/8/2022
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.06
|
6.10
|
6,901,700
|
|
|
2/7/2022
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.50
|
6.00
|
5.94
|
6.00
|
5,992,600
|
|
|
1/28/2022
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.00
|
5.50
|
5.37
|
5.50
|
5,617,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.54
|
5.50
|
3,585,000
|
|
|
1/26/2022
|
+0.10 / +1.85%
|
5.40
|
5.90
|
5.30
|
5.50
|
5.57
|
5.50
|
6,237,000
|
|
|
1/25/2022
|
-0.60 / -10.00%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.46
|
5.40
|
11,481,200
|
|
|
1/24/2022
|
-0.60 / -9.09%
|
6.90
|
6.90
|
6.00
|
6.00
|
6.22
|
6.00
|
17,060,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|