|
|
Closing price on 9/4/2018
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
2,097,000 |
| Split-adjusted Price |
2.30 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
2,097,000
|
|
|
8/31/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.37
|
2.40
|
729,300
|
|
|
8/30/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
1,166,400
|
|
|
8/29/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
5,381,400
|
|
|
8/28/2018
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.39
|
2.30
|
2,002,600
|
|
|
8/27/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
3,906,500
|
|
|
8/24/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.31
|
2.40
|
1,301,500
|
|
|
8/23/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
1,901,520
|
|
|
8/22/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
1,327,200
|
|
|
8/21/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
623,500
|
|
|
8/20/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
2,566,100
|
|
|
8/17/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,139,100
|
|
|
8/16/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,354,100
|
|
|
8/15/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.36
|
2.30
|
3,707,700
|
|
|
8/14/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
1,586,500
|
|
|
8/13/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
3,136,400
|
|
|
8/10/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
560,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|