|
Closing price on 11/25/2019
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
0 |
| Split-adjusted Price |
8.66 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.66
|
0
|
|
|
11/22/2019
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.66
|
100
|
|
|
11/21/2019
|
-0.80 / -7.92%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.33
|
8.22
|
4,700
|
|
|
11/20/2019
|
+0.10 / +1.00%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.22
|
8.93
|
5,300
|
|
|
11/19/2019
|
+0.60 / +6.38%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
8.84
|
600
|
|
|
11/18/2019
|
-0.70 / -6.93%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.46
|
8.31
|
4,600
|
|
|
11/15/2019
|
+0.30 / +3.09%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.05
|
8.84
|
1,200
|
|
|
11/14/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.57
|
0
|
|
|
11/13/2019
|
-0.40 / -3.96%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
8.57
|
400
|
|
|
11/12/2019
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.00
|
8.93
|
5,200
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
11/6/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
11/5/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
11/4/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
11/1/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
10/31/2019
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.06
|
8.84
|
16,500
|
|
|
10/30/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
200
|
|
|
10/29/2019
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
8.84
|
800
|
|
|
10/28/2019
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.97
|
8.57
|
1,100
|
|
|
10/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
4,420
|
|
|
10/24/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.96
|
8.84
|
1,400
|
|
|
10/23/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
1,000
|
|
|
10/22/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
7,700
|
|
|
10/21/2019
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
8.84
|
5,500
|
|
|
10/18/2019
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.84
|
8.84
|
2,900
|
|
|
10/17/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.40
|
0
|
|
|
10/16/2019
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
8.40
|
2,000
|
|
|
10/15/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
200
|
|
|