|
|
Closing price on 8/4/2017
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
3,041,190 |
| Split-adjusted Price |
3.20 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
3,041,190
|
|
|
8/3/2017
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
4,258,403
|
|
|
8/2/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
3,758,620
|
|
|
8/1/2017
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.14
|
3.20
|
5,481,275
|
|
|
7/31/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
5,158,673
|
|
|
7/28/2017
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
6,773,621
|
|
|
7/27/2017
|
-0.30 / -9.09%
|
3.30
|
3.40
|
3.00
|
3.00
|
3.10
|
3.00
|
8,238,362
|
|
|
7/26/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.21
|
3.30
|
6,916,713
|
|
|
7/25/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
4,852,597
|
|
|
7/24/2017
|
-0.20 / -6.67%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
7,788,885
|
|
|
7/21/2017
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.16
|
3.00
|
5,953,785
|
|
|
7/20/2017
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.10
|
3.20
|
3.40
|
3.20
|
16,070,437
|
|
|
7/19/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.25
|
3.30
|
15,742,375
|
|
|
7/18/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
5,520,308
|
|
|
7/17/2017
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
9,291,045
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
4,206,019
|
|
|
7/13/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
6,376,952
|
|
|
7/12/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
3,017,649
|
|
|
7/11/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
4,727,771
|
|
|
7/10/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
1,986,410
|
|
|
7/7/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
7,863,558
|
|
|
7/6/2017
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.67
|
2.70
|
22,998,447
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|