|
Closing price on 10/26/2018
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
10,300 |
| Split-adjusted Price |
4.27 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.07
|
4.27
|
10,300
|
|
|
10/25/2018
|
+0.10 / +1.02%
|
10.50
|
10.50
|
9.80
|
9.90
|
9.96
|
4.23
|
19,600
|
|
|
10/24/2018
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.18
|
1,900
|
|
|
10/23/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
500
|
|
|
10/22/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
300
|
|
|
10/19/2018
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
4.48
|
800
|
|
|
10/18/2018
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
400
|
|
|
10/17/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.31
|
10,000
|
|
|
10/16/2018
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.14
|
4.31
|
5,500
|
|
|
10/15/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
4.35
|
15,300
|
|
|
10/12/2018
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
1,000
|
|
|
10/11/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
4.31
|
10,800
|
|
|
10/10/2018
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.11
|
4.31
|
101,100
|
|
|
10/9/2018
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.17
|
4.35
|
53,900
|
|
|
10/8/2018
|
+0.40 / +3.96%
|
9.10
|
10.50
|
9.10
|
10.50
|
9.57
|
4.48
|
300
|
|
|
10/5/2018
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.31
|
0
|
|
|
10/4/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.13
|
4.35
|
28,000
|
|
|
10/3/2018
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
0
|
|
|
10/2/2018
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.23
|
4.40
|
62,000
|
|
|
10/1/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
300
|
|
|
9/28/2018
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.37
|
4.44
|
15,100
|
|
|
9/27/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
0
|
|
|
9/26/2018
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.46
|
4.48
|
5,500
|
|
|
9/25/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
4.40
|
80,000
|
|
|
9/24/2018
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
4.40
|
6,500
|
|
|
9/21/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
500
|
|
|
9/20/2018
|
+0.80 / +8.33%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
4.44
|
65,800
|
|
|
9/19/2018
|
-0.40 / -4.00%
|
9.60
|
10.50
|
9.60
|
9.60
|
9.67
|
4.10
|
9,600
|
|
|
9/18/2018
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.00
|
10.23
|
4.27
|
44,000
|
|
|
9/17/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.62
|
4.27
|
1,300
|
|
|