|
Closing price on 12/15/2017
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
22,000 |
| Split-adjusted Price |
3.47 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.73
|
3.47
|
22,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.51
|
15,000
|
|
|
12/13/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.51
|
5,200
|
|
|
12/12/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
3.51
|
7,700
|
|
|
12/11/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
3.51
|
8,800
|
|
|
12/8/2017
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
8.80
|
8.92
|
3.47
|
25,700
|
|
|
12/7/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.73
|
3.47
|
1,255
|
|
|
12/6/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
3.47
|
800
|
|
|
12/5/2017
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.75
|
3.47
|
1,300
|
|
|
12/4/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.67
|
3.47
|
3,414
|
|
|
12/1/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
3.51
|
23,700
|
|
|
11/30/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
3.51
|
6,500
|
|
|
11/29/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
3.47
|
5,311
|
|
|
11/28/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.73
|
3.51
|
14,500
|
|
|
11/27/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.58
|
3.51
|
31,900
|
|
|
11/24/2017
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
3.51
|
400
|
|
|
11/23/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.47
|
10,700
|
|
|
11/22/2017
|
+0.20 / +2.30%
|
8.10
|
9.00
|
8.10
|
8.90
|
8.57
|
3.51
|
3,210
|
|
|
11/21/2017
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.30
|
8.70
|
8.90
|
3.43
|
5,400
|
|
|
11/20/2017
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.55
|
1,300
|
|
|
11/17/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.20
|
9.00
|
8.69
|
3.55
|
1,305
|
|
|
11/16/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
3.51
|
1,210
|
|
|
11/15/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.55
|
500
|
|
|
11/14/2017
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.92
|
3.55
|
3,123
|
|
|
11/13/2017
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.87
|
3.43
|
2,400
|
|
|
11/10/2017
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
3.55
|
3,060
|
|
|
11/9/2017
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.01
|
3.63
|
32,400
|
|
|
11/8/2017
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.06
|
3.59
|
8,000
|
|
|
11/7/2017
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
3.55
|
4,800
|
|
|
11/6/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
3.59
|
1,510
|
|
|