|
|
Closing price on 3/6/2017
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
5,523,163 |
| Split-adjusted Price |
3.00 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
1,824,931
|
|
|
2/14/2017
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
4,148,631
|
|
|
2/13/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,801,038
|
|
|
2/10/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.46
|
2.50
|
3,156,922
|
|
|
2/9/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.44
|
2.50
|
3,706,926
|
|
|
2/8/2017
|
-0.20 / -7.41%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.58
|
2.50
|
6,042,195
|
|
|
2/7/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.67
|
2.70
|
8,586,208
|
|
|
2/6/2017
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.48
|
2.50
|
4,822,911
|
|
|
2/3/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.25
|
2.30
|
4,587,272
|
|
|
2/2/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
1,206,505
|
|
|
1/25/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
640,100
|
|
|
1/24/2017
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.14
|
2.20
|
593,947
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
1,685,487
|
|
|
1/20/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.07
|
2.00
|
1,085,103
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
512,445
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.06
|
2.10
|
636,600
|
|
|
1/17/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
1,191,155
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|