|
|
Closing price on 8/9/2018
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
1,352,700 |
| Split-adjusted Price |
2.30 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.27
|
2.30
|
1,352,700
|
|
|
8/8/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
2,711,900
|
|
|
8/7/2018
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.27
|
2.20
|
2,157,800
|
|
|
8/6/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
2,818,250
|
|
|
8/3/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
3,344,600
|
|
|
8/2/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
3,340,790
|
|
|
8/1/2018
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.40
|
2.50
|
2.55
|
2.50
|
5,947,600
|
|
|
7/31/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
6,585,800
|
|
|
7/30/2018
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.20
|
2.30
|
2.36
|
2.30
|
5,600,900
|
|
|
7/27/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
2,549,400
|
|
|
7/26/2018
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.20
|
2.30
|
2.36
|
2.30
|
6,044,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|