|
|
Closing price on 3/23/2021
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
18,866,000 |
| Split-adjusted Price |
3.70 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.61
|
3.70
|
18,866,000
|
|
|
3/22/2021
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.35
|
3.40
|
21,629,236
|
|
|
3/19/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
9,378,644
|
|
|
3/18/2021
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.94
|
2.90
|
2,839,027
|
|
|
3/17/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.96
|
3.00
|
6,828,151
|
|
|
3/16/2021
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
9,070,615
|
|
|
3/15/2021
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
9,562,529
|
|
|
3/12/2021
|
-0.10 / -3.23%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.12
|
3.00
|
7,589,600
|
|
|
3/11/2021
|
+0.10 / +3.33%
|
3.00
|
3.20
|
2.80
|
3.10
|
2.99
|
3.10
|
9,173,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.15
|
3.00
|
11,362,200
|
|
|
3/9/2021
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.88
|
3.00
|
11,351,736
|
|
|
3/8/2021
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
7,802,700
|
|
|
3/5/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
3,971,700
|
|
|
3/4/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.64
|
2.70
|
4,753,000
|
|
|
3/3/2021
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.65
|
2.70
|
5,851,500
|
|
|
3/2/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
3,767,500
|
|
|
3/1/2021
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.60
|
1,696,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
1,407,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
1,997,500
|
|
|
2/24/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
3,221,100
|
|
|
2/23/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
6,058,284
|
|
|
2/22/2021
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
3,012,200
|
|
|
2/19/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
4,550,700
|
|
|
2/18/2021
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.62
|
2.50
|
6,801,300
|
|
|
2/17/2021
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.56
|
2.60
|
3,720,800
|
|
|
2/9/2021
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.47
|
2.40
|
3,478,600
|
|
|
2/8/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.40
|
2.45
|
2.40
|
8,929,900
|
|
|
2/5/2021
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.42
|
2.40
|
3,523,162
|
|
|
2/4/2021
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.39
|
2.30
|
2,534,100
|
|
|
2/3/2021
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.41
|
2.40
|
5,497,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|