|
|
Closing price on 5/9/2018
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
1,950,900 |
| Split-adjusted Price |
2.20 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
1,950,900
|
|
|
5/8/2018
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
1,819,500
|
|
|
5/7/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.16
|
2.10
|
665,700
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
1,038,300
|
|
|
5/3/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.06
|
2.10
|
368,900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
1,269,831
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
1,019,100
|
|
|
4/26/2018
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
1,445,700
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
2,317,400
|
|
|
4/23/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
2,316,300
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
660,300
|
|
|
4/19/2018
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.27
|
2.20
|
1,392,900
|
|
|
4/18/2018
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.35
|
2.30
|
4,520,337
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.24
|
2.20
|
663,900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
1,246,299
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
602,600
|
|
|
4/12/2018
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.27
|
2.20
|
1,287,680
|
|
|
4/11/2018
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.33
|
2.30
|
2,685,300
|
|
|
4/10/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
1,029,400
|
|
|
4/9/2018
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,549,600
|
|
|
4/6/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,475,752
|
|
|
4/5/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
378,010
|
|
|
4/4/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,532,200
|
|
|
4/3/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,589,200
|
|
|
4/2/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
943,900
|
|
|
3/30/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,177,800
|
|
|
3/29/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
652,734
|
|
|
3/28/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
922,229
|
|
|
3/27/2018
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
3,978,193
|
|
|
3/26/2018
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,406,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|