|
|
Closing price on 6/13/2022
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
3,482,600 |
| Split-adjusted Price |
3.30 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2022
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.31
|
3.30
|
3,482,600
|
|
|
6/10/2022
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.40
|
3.50
|
3.56
|
3.50
|
3,692,300
|
|
|
6/9/2022
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.79
|
3.70
|
2,521,800
|
|
|
6/8/2022
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.63
|
3.70
|
2,912,200
|
|
|
6/7/2022
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.35
|
3.40
|
5,594,500
|
|
|
6/6/2022
|
-0.30 / -7.69%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.66
|
3.60
|
7,202,600
|
|
|
6/3/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
1,397,300
|
|
|
6/2/2022
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.94
|
3.90
|
2,671,400
|
|
|
6/1/2022
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
2,676,500
|
|
|
5/31/2022
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.15
|
4.10
|
3,630,600
|
|
|
5/30/2022
|
+0.20 / +5.00%
|
4.00
|
4.40
|
3.90
|
4.20
|
4.15
|
4.20
|
3,499,900
|
|
|
5/27/2022
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.70
|
4.00
|
3.98
|
4.00
|
3,078,200
|
|
|
5/26/2022
|
-0.40 / -9.30%
|
4.20
|
4.30
|
3.90
|
3.90
|
3.97
|
3.90
|
9,214,900
|
|
|
5/25/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.22
|
4.30
|
4,213,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.23
|
4.30
|
2,214,100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.31
|
4.30
|
2,428,500
|
|
|
5/20/2022
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.36
|
4.30
|
3,122,400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.10
|
4.40
|
4.32
|
4.40
|
3,286,800
|
|
|
5/18/2022
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.30
|
4.40
|
4.46
|
4.40
|
4,216,300
|
|
|
5/17/2022
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.47
|
4.60
|
3,210,000
|
|
|
5/16/2022
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.00
|
4.40
|
4.41
|
4.40
|
2,989,900
|
|
|
5/13/2022
|
-0.20 / -4.65%
|
4.20
|
4.40
|
3.90
|
4.10
|
4.13
|
4.10
|
4,766,800
|
|
|
5/12/2022
|
-0.40 / -8.51%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.41
|
4.30
|
4,119,300
|
|
|
5/11/2022
|
+0.30 / +6.82%
|
4.50
|
4.80
|
4.40
|
4.70
|
4.67
|
4.70
|
3,722,000
|
|
|
5/10/2022
|
+0.40 / +10.00%
|
3.90
|
4.40
|
3.70
|
4.40
|
4.08
|
4.40
|
6,948,400
|
|
|
5/9/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.08
|
4.00
|
4,312,000
|
|
|
5/6/2022
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.53
|
4.40
|
2,684,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.20
|
4.60
|
4.53
|
4.60
|
6,266,800
|
|
|
5/4/2022
|
-0.50 / -9.80%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.66
|
4.60
|
7,921,600
|
|
|
4/29/2022
|
+0.20 / +4.08%
|
4.90
|
5.30
|
4.80
|
5.10
|
5.08
|
5.10
|
7,553,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|