|
|
Closing price on 7/5/2017
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
3,410,923 |
| Split-adjusted Price |
2.80 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
3,410,923
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
6,504,170
|
|
|
7/3/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,649,104
|
|
|
6/30/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
1,562,872
|
|
|
6/29/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.70
|
1,044,767
|
|
|
6/28/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.72
|
2.80
|
3,795,815
|
|
|
6/27/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.82
|
2.80
|
1,954,452
|
|
|
6/26/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.87
|
2.90
|
12,604,575
|
|
|
6/23/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
1,057,766
|
|
|
6/22/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
691,891
|
|
|
6/21/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
663,906
|
|
|
6/20/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
1,788,113
|
|
|
6/19/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
943,070
|
|
|
6/16/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
6,354,304
|
|
|
6/15/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.68
|
2.60
|
2,676,464
|
|
|
6/14/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,431,137
|
|
|
6/13/2017
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.78
|
2.80
|
9,929,276
|
|
|
6/12/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.73
|
2.70
|
6,119,918
|
|
|
6/9/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
2,958,741
|
|
|
6/8/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.68
|
2.60
|
2,868,706
|
|
|
6/7/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.89
|
2.80
|
6,107,463
|
|
|
6/6/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.77
|
2.80
|
12,242,781
|
|
|
6/5/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.57
|
2.60
|
6,060,503
|
|
|
6/2/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.48
|
2.40
|
620,067
|
|
|
6/1/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
2,347,157
|
|
|
5/31/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,746,722
|
|
|
5/30/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,403,260
|
|
|
5/29/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,224,283
|
|
|
5/26/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,892,210
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,103,249
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|