|
|
Closing price on 5/11/2016
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
1,958,607 |
| Split-adjusted Price |
3.30 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2016
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
1,958,607
|
|
|
5/10/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.23
|
3.30
|
1,543,765
|
|
|
5/9/2016
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
3,150,339
|
|
|
5/6/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
455,078
|
|
|
5/5/2016
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
1,492,177
|
|
|
5/4/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
3,687,240
|
|
|
4/29/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
752,690
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
2,275,374
|
|
|
4/27/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.59
|
3.50
|
2,616,490
|
|
|
4/26/2016
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.50
|
3.60
|
5,480,230
|
|
|
4/25/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
3.40
|
1,240,880
|
|
|
4/22/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
2,021,007
|
|
|
4/21/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
2,768,030
|
|
|
4/20/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
1,391,071
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|