|
|
Closing price on 3/29/2017
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
1,259,765 |
| Split-adjusted Price |
2.60 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.60
|
1,259,765
|
|
|
3/28/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
939,257
|
|
|
3/27/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.67
|
2.60
|
2,592,867
|
|
|
3/24/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
1,070,028
|
|
|
3/23/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
540,883
|
|
|
3/22/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
3,821,412
|
|
|
3/21/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
2,418,487
|
|
|
3/20/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
1,747,903
|
|
|
3/17/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.69
|
2.60
|
2,049,545
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
3,964,483
|
|
|
3/15/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
4,757,011
|
|
|
3/14/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
2.60
|
1,465,880
|
|
|
3/13/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
5,283,330
|
|
|
3/10/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
3,598,217
|
|
|
3/9/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
3,601,000
|
|
|
3/8/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
3,025,548
|
|
|
3/7/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
4,371,942
|
|
|
3/6/2017
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
5,523,163
|
|
|
3/3/2017
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.91
|
2.90
|
3,849,525
|
|
|
3/2/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.93
|
3.00
|
8,683,836
|
|
|
3/1/2017
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.70
|
2.80
|
2.86
|
2.80
|
10,138,533
|
|
|
2/28/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.12
|
3.00
|
6,825,921
|
|
|
2/27/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
12,811,873
|
|
|
2/24/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.74
|
2.80
|
8,368,149
|
|
|
2/23/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
3,516,613
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.55
|
2.60
|
3,378,223
|
|
|
2/21/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.66
|
2.60
|
3,955,866
|
|
|
2/20/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.54
|
2.70
|
4,812,598
|
|
|
2/17/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
3,849,996
|
|
|
2/16/2017
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.58
|
2.50
|
3,613,483
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|