|
Closing price on 3/20/2024
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
21,700 |
| Split-adjusted Price |
12.10 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.00
|
12.10
|
21,700
|
|
|
3/19/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
119,200
|
|
|
3/18/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
42,000
|
|
|
3/15/2024
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
11.90
|
124,700
|
|
|
3/14/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.00
|
11.90
|
14,500
|
|
|
3/13/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
125,500
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
9,900
|
|
|
3/11/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
132,300
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.00
|
12.10
|
24,100
|
|
|
3/7/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.10
|
12.20
|
130,000
|
|
|
3/6/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
31,100
|
|
|
3/5/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
136,500
|
|
|
3/4/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
19,000
|
|
|
3/1/2024
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.10
|
12.20
|
131,400
|
|
|
2/29/2024
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
82,000
|
|
|
2/28/2024
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.10
|
12.30
|
137,500
|
|
|
2/27/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
10,700
|
|
|
2/26/2024
|
-0.20 / -1.61%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.10
|
12.20
|
132,200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.40
|
12.30
|
39,400
|
|
|
2/22/2024
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.30
|
12.40
|
141,600
|
|
|
2/21/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
12.20
|
15,600
|
|
|
2/20/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
12.20
|
125,300
|
|
|
2/19/2024
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.20
|
12.10
|
11,300
|
|
|
2/16/2024
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.40
|
12.20
|
119,700
|
|
|
2/15/2024
|
+0.40 / +3.33%
|
12.10
|
12.50
|
12.00
|
12.40
|
12.30
|
12.40
|
1,296,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.00
|
12.10
|
131,500
|
|
|
2/6/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
14,700
|
|
|
2/5/2024
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.10
|
12.00
|
135,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
11.90
|
1,975,900
|
|
|
2/1/2024
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,818,600
|
|
|