|
|
Closing price on 6/8/2018
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
1,100,600 |
| Split-adjusted Price |
2.10 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
1,100,600
|
|
|
6/7/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
2,896,396
|
|
|
6/6/2018
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.14
|
2.10
|
619,100
|
|
|
6/5/2018
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.17
|
2.20
|
8,446,200
|
|
|
6/4/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
1,904,600
|
|
|
6/1/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.94
|
2.00
|
901,500
|
|
|
5/31/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
1,762,790
|
|
|
5/30/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
514,000
|
|
|
5/29/2018
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.85
|
1.90
|
3,528,500
|
|
|
5/28/2018
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.84
|
1.80
|
4,021,000
|
|
|
5/25/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
574,500
|
|
|
5/24/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
1,103,700
|
|
|
5/23/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
960,300
|
|
|
5/22/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
1,458,200
|
|
|
5/21/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
574,100
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,217,700
|
|
|
5/17/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
1,631,100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.12
|
2.10
|
622,100
|
|
|
5/15/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
343,100
|
|
|
5/14/2018
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.17
|
2.10
|
1,046,100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
604,300
|
|
|
5/10/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
2,002,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|