|
Closing price on 2/19/2020
|
|
| Open |
11.10 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
300 |
| Split-adjusted Price |
9.72 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.10 / -0.90%
|
11.10
|
11.70
|
11.00
|
11.00
|
11.27
|
9.72
|
300
|
|
|
2/18/2020
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.81
|
0
|
|
|
2/17/2020
|
+1.00 / +9.62%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.05
|
10.08
|
100,200
|
|
|
2/14/2020
|
+1.40 / +13.33%
|
10.40
|
11.90
|
10.40
|
11.90
|
10.42
|
10.52
|
10,200
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.28
|
0
|
|
|
2/12/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.28
|
100,000
|
|
|
2/11/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.28
|
2,000
|
|
|
2/10/2020
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
1,000
|
|
|
2/7/2020
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.78
|
9.46
|
400
|
|
|
2/6/2020
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.56
|
9.37
|
700
|
|
|
2/5/2020
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
2,500
|
|
|
2/4/2020
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
50,000
|
|
|
2/3/2020
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.55
|
9.63
|
1,100
|
|
|
1/31/2020
|
-1.20 / -10.53%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
600
|
|
|
1/30/2020
|
-0.10 / -0.87%
|
10.10
|
11.40
|
10.10
|
11.40
|
10.18
|
10.08
|
51,700
|
|
|
1/22/2020
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.16
|
100
|
|
|
1/21/2020
|
+1.00 / +9.09%
|
10.90
|
12.50
|
9.70
|
12.00
|
10.03
|
10.61
|
4,500
|
|
|
1/20/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
200
|
|
|
1/13/2020
|
-0.30 / -2.65%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
9.72
|
1,000
|
|
|
1/10/2020
|
+1.00 / +9.71%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.99
|
100
|
|
|
1/9/2020
|
-1.60 / -13.45%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.52
|
0
|
|
|
1/7/2020
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.52
|
100
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
0
|
|
|
1/3/2020
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
3,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.25
|
0
|
|
|