|
|
Closing price on 7/25/2018
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
9,374,500 |
| Split-adjusted Price |
2.30 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.25
|
2.30
|
9,374,500
|
|
|
7/24/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
2,699,400
|
|
|
7/23/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,681,100
|
|
|
7/20/2018
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.12
|
2.10
|
4,385,510
|
|
|
7/19/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
2,783,400
|
|
|
7/18/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
1,221,000
|
|
|
7/17/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.94
|
2.00
|
71,200
|
|
|
7/16/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
892,811
|
|
|
7/13/2018
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.97
|
1.90
|
1,558,400
|
|
|
7/12/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
424,800
|
|
|
7/11/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
412,400
|
|
|
7/10/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,014,700
|
|
|
7/9/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
162,100
|
|
|
7/6/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
623,700
|
|
|
7/5/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
714,900
|
|
|
7/4/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
1,111,882
|
|
|
7/3/2018
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,412,800
|
|
|
7/2/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
1,236,100
|
|
|
6/29/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
242,300
|
|
|
6/28/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
1,032,100
|
|
|
6/27/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.09
|
2.00
|
1,563,200
|
|
|
6/26/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,465,800
|
|
|
6/25/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
1,405,000
|
|
|
6/22/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
608,100
|
|
|
6/21/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
433,107
|
|
|
6/20/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
871,100
|
|
|
6/19/2018
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
1,843,900
|
|
|
6/18/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
710,700
|
|
|
6/15/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
769,600
|
|
|
6/14/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
672,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|