|
|
Closing price on 6/27/2016
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
1,486,770 |
| Split-adjusted Price |
2.80 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
1,486,770
|
|
|
6/24/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
4,348,340
|
|
|
6/23/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.94
|
2.90
|
398,290
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
523,856
|
|
|
6/21/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
1,267,281
|
|
|
6/20/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
982,853
|
|
|
6/17/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.09
|
3.00
|
1,321,687
|
|
|
6/16/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
2,144,308
|
|
|
6/15/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
744,837
|
|
|
6/14/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.16
|
3.10
|
1,158,970
|
|
|
6/13/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
684,494
|
|
|
6/10/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
1,047,743
|
|
|
6/9/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
1,229,661
|
|
|
6/8/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
1,501,011
|
|
|
6/7/2016
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
1,741,796
|
|
|
6/6/2016
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.17
|
3.10
|
733,665
|
|
|
6/3/2016
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
3,445,592
|
|
|
6/2/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.16
|
3.10
|
874,156
|
|
|
6/1/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
1,155,273
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|