|
|
Closing price on 4/9/2021
|
|
| Open |
4.40 |
| High |
4.70 |
| Low |
4.20 |
| Volume |
11,271,200 |
| Split-adjusted Price |
4.60 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.20
|
4.60
|
4.56
|
4.60
|
11,271,200
|
|
|
4/8/2021
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.20
|
4.40
|
4.41
|
4.40
|
11,748,862
|
|
|
4/7/2021
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.32
|
4.40
|
15,281,800
|
|
|
4/6/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.11
|
4.10
|
11,412,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.16
|
4.10
|
8,858,509
|
|
|
4/2/2021
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.70
|
4.10
|
3.95
|
4.10
|
9,524,800
|
|
|
4/1/2021
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.87
|
3.80
|
11,729,500
|
|
|
3/31/2021
|
-0.20 / -4.65%
|
4.40
|
4.40
|
3.90
|
4.10
|
4.08
|
4.10
|
26,690,300
|
|
|
3/30/2021
|
+0.30 / +7.50%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.29
|
4.30
|
15,384,903
|
|
|
3/29/2021
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.89
|
4.00
|
13,381,500
|
|
|
3/26/2021
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.40
|
3.70
|
3.59
|
3.70
|
13,410,900
|
|
|
3/25/2021
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.63
|
3.60
|
14,730,145
|
|
|
3/24/2021
|
+0.10 / +2.70%
|
3.80
|
4.00
|
3.50
|
3.80
|
3.77
|
3.80
|
15,153,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|