|
|
Closing price on 5/3/2017
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
941,425 |
| Split-adjusted Price |
2.40 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
941,425
|
|
|
4/28/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
1,238,520
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
680,036
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
2,288,905
|
|
|
4/25/2017
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.37
|
2.40
|
4,013,125
|
|
|
4/24/2017
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
2,293,325
|
|
|
4/21/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
648,469
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
352,734
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,509,949
|
|
|
4/18/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
2,173,475
|
|
|
4/17/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.27
|
2.20
|
882,265
|
|
|
4/14/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
3,663,431
|
|
|
4/13/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
1,283,915
|
|
|
4/12/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
2,000,390
|
|
|
4/11/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
826,128
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,622,851
|
|
|
4/7/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
2,288,245
|
|
|
4/5/2017
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
5,772,753
|
|
|
4/4/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
1,096,170
|
|
|
4/3/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
983,870
|
|
|
3/31/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
3,075,073
|
|
|
3/30/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
1,712,292
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|