|
Closing price on 10/4/2019
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
1,300 |
| Split-adjusted Price |
8.75 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.98
|
8.75
|
1,300
|
|
|
10/3/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
200
|
|
|
10/2/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.60
|
10.10
|
10.07
|
8.93
|
191,800
|
|
|
10/1/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
1,300
|
|
|
9/30/2019
|
+0.30 / +3.06%
|
9.30
|
10.10
|
9.30
|
10.10
|
10.02
|
8.93
|
43,300
|
|
|
9/27/2019
|
-0.70 / -7.00%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.83
|
8.22
|
16,200
|
|
|
9/26/2019
|
-0.10 / -0.99%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.80
|
8.84
|
12,500
|
|
|
9/25/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
2,000
|
|
|
9/24/2019
|
+1.00 / +11.11%
|
9.20
|
10.00
|
9.00
|
10.00
|
9.03
|
8.84
|
59,000
|
|
|
9/23/2019
|
-1.10 / -10.89%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.01
|
7.95
|
41,600
|
|
|
9/20/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
5,800
|
|
|
9/19/2019
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
5,700
|
|
|
9/18/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/17/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/16/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/13/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/11/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/10/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/6/2019
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.15
|
9.01
|
10,400
|
|
|
9/5/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
0
|
|
|
9/3/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
600
|
|
|
8/30/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
8/29/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
200
|
|
|
8/28/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
1,000
|
|
|
8/27/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
300
|
|
|
8/26/2019
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|