|
|
Closing price on 5/31/2017
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
1,746,722 |
| Split-adjusted Price |
2.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,746,722
|
|
|
5/30/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,403,260
|
|
|
5/29/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,224,283
|
|
|
5/26/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,892,210
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,103,249
|
|
|
5/24/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
2,946,283
|
|
|
5/23/2017
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.48
|
2.40
|
4,081,670
|
|
|
5/22/2017
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.51
|
2.50
|
5,651,221
|
|
|
5/19/2017
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
3,326,093
|
|
|
5/18/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
4,435,926
|
|
|
5/17/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
1,823,813
|
|
|
5/16/2017
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.76
|
2.80
|
7,917,677
|
|
|
5/15/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.58
|
2.60
|
4,209,506
|
|
|
5/12/2017
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.48
|
2.40
|
3,975,560
|
|
|
5/11/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
2,456,887
|
|
|
5/10/2017
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.71
|
2.60
|
3,626,255
|
|
|
5/9/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.53
|
2.60
|
5,367,010
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,546,430
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
2,386,096
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.39
|
2.40
|
1,155,719
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|