|
|
Closing price on 9/1/2016
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
761,300 |
| Split-adjusted Price |
2.10 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
761,300
|
|
|
8/31/2016
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
623,637
|
|
|
8/30/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,158,020
|
|
|
8/29/2016
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
787,528
|
|
|
8/26/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
493,626
|
|
|
8/25/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
358,661
|
|
|
8/24/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
454,890
|
|
|
8/23/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,058,052
|
|
|
8/22/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
308,227
|
|
|
8/19/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
721,877
|
|
|
8/18/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
238,833
|
|
|
8/17/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
572,536
|
|
|
8/16/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.47
|
2.40
|
1,334,187
|
|
|
8/15/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,052,417
|
|
|
8/12/2016
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.48
|
2.40
|
1,367,280
|
|
|
8/11/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
709,304
|
|
|
8/10/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
860,791
|
|
|
8/9/2016
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,172,950
|
|
|
8/8/2016
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.10
|
2.30
|
2.29
|
2.30
|
979,655
|
|
|
8/5/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
2,189,454
|
|
|
8/4/2016
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.51
|
2.40
|
1,203,351
|
|
|
8/3/2016
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
1,594,314
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|