|
|
Closing price on 9/20/2016
|
|
| Open |
2.00 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
1,257,002 |
| Split-adjusted Price |
2.10 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
1,257,002
|
|
|
9/19/2016
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
633,695
|
|
|
9/16/2016
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
1,134,434
|
|
|
9/15/2016
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
1,159,057
|
|
|
9/14/2016
|
-0.10 / -4.76%
|
1.90
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,499,337
|
|
|
9/13/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
192,682
|
|
|
9/12/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
1,547,640
|
|
|
9/9/2016
|
-0.10 / -4.55%
|
2.00
|
2.30
|
2.00
|
2.10
|
2.19
|
2.10
|
432,957
|
|
|
9/8/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
661,880
|
|
|
9/7/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
173,728
|
|
|
9/6/2016
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.29
|
2.20
|
664,907
|
|
|
9/5/2016
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.24
|
2.30
|
2,861,353
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|