|
Closing price on 5/7/2019
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
2,000 |
| Split-adjusted Price |
9.28 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.65
|
9.28
|
2,000
|
|
|
5/6/2019
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.55
|
1,300
|
|
|
5/3/2019
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
9.46
|
10,100
|
|
|
5/2/2019
|
-0.40 / -3.77%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.50
|
9.01
|
300
|
|
|
4/26/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.62
|
9.46
|
6,200
|
|
|
4/25/2019
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
9.46
|
1,500
|
|
|
4/24/2019
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.67
|
9.28
|
600
|
|
|
4/23/2019
|
-0.20 / -1.85%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.51
|
9.37
|
6,200
|
|
|
4/22/2019
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
9.55
|
2,100
|
|
|
4/19/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.46
|
776,980
|
|
|
4/18/2019
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.65
|
9.46
|
2,500
|
|
|
4/17/2019
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.62
|
9.46
|
2,300
|
|
|
4/16/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.71
|
9.63
|
17,800
|
|
|
4/11/2019
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.76
|
9.63
|
30,600
|
|
|
4/10/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
9.28
|
6,300
|
|
|
4/9/2019
|
+0.20 / +1.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.44
|
9.37
|
10,000
|
|
|
4/8/2019
|
-0.30 / -2.80%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.21
|
9.19
|
1,500
|
|
|
4/5/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.46
|
0
|
|
|
4/4/2019
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.65
|
9.55
|
13,400
|
|
|
4/3/2019
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.67
|
9.46
|
6,000
|
|
|
4/2/2019
|
-0.30 / -2.73%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
9.46
|
6,300
|
|
|
4/1/2019
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.58
|
9.72
|
9,300
|
|
|
3/29/2019
|
+0.60 / +5.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.53
|
9.63
|
4,013,300
|
|
|
3/28/2019
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.26
|
9.10
|
4,508,600
|
|
|
3/27/2019
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
1,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
9.80
|
10.40
|
9.60
|
10.40
|
10.09
|
9.19
|
5,300
|
|
|
3/25/2019
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
300
|
|
|
3/22/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
9.10
|
16,000
|
|
|
3/21/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.14
|
9.10
|
2,300
|
|
|