|
|
Closing price on 4/19/2016
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
1,417,690 |
| Split-adjusted Price |
3.40 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
1,417,690
|
|
|
4/15/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.54
|
3.50
|
507,003
|
|
|
4/14/2016
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
859,020
|
|
|
4/13/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
2,082,231
|
|
|
4/12/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
1,206,622
|
|
|
4/11/2016
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,449,552
|
|
|
4/8/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
745,647
|
|
|
4/7/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,435,037
|
|
|
4/6/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
653,765
|
|
|
4/5/2016
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
1,141,151
|
|
|
4/4/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
987,937
|
|
|
4/1/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
1,765,430
|
|
|
3/31/2016
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
1,805,840
|
|
|
3/30/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
1,218,669
|
|
|
3/29/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
936,046
|
|
|
3/28/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
1,182,675
|
|
|
3/25/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
1,955,409
|
|
|
3/24/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,651,214
|
|
|
3/23/2016
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
3,138,599
|
|
|
3/22/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
3.70
|
1,301,935
|
|
|
3/21/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
3,266,871
|
|
|
3/18/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.86
|
3.80
|
711,539
|
|
|
3/17/2016
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
4,017,790
|
|
|
3/16/2016
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.82
|
3.80
|
1,594,193
|
|
|
3/15/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.79
|
3.70
|
836,116
|
|
|
3/14/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,296,557
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|