|
|
Closing price on 5/31/2016
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
1,180,733 |
| Split-adjusted Price |
3.20 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
1,180,733
|
|
|
5/30/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.16
|
3.10
|
759,407
|
|
|
5/27/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
1,671,264
|
|
|
5/26/2016
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
1,603,797
|
|
|
5/25/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
1,676,294
|
|
|
5/24/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
969,420
|
|
|
5/23/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
1,347,142
|
|
|
5/20/2016
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
994,908
|
|
|
5/19/2016
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
571,593
|
|
|
5/18/2016
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.34
|
3.30
|
3,722,739
|
|
|
5/17/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
1,718,267
|
|
|
5/16/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
1,324,294
|
|
|
5/13/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
833,575
|
|
|
5/12/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
3.20
|
921,652
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|