|
|
Closing price on 8/2/2016
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
1,800,693 |
| Split-adjusted Price |
2.60 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,800,693
|
|
|
8/1/2016
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.60
|
681,850
|
|
|
7/29/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
344,447
|
|
|
7/28/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
880,839
|
|
|
7/27/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,558,434
|
|
|
7/26/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
639,558
|
|
|
7/25/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.70
|
561,906
|
|
|
7/22/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
795,915
|
|
|
7/21/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
457,065
|
|
|
7/20/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
617,543
|
|
|
7/19/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
1,297,771
|
|
|
7/18/2016
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
1,450,465
|
|
|
7/15/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.76
|
2.70
|
450,594
|
|
|
7/14/2016
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
1,727,832
|
|
|
7/13/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
648,712
|
|
|
7/12/2016
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.66
|
2.70
|
1,017,819
|
|
|
7/11/2016
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.71
|
2.60
|
1,347,742
|
|
|
7/8/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
524,369
|
|
|
7/7/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
910,665
|
|
|
7/6/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
716,734
|
|
|
7/5/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.80
|
697,220
|
|
|
7/4/2016
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,400,572
|
|
|
7/1/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
740,262
|
|
|
6/30/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
954,373
|
|
|
6/29/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
325,823
|
|
|
6/28/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
452,225
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|