|
Closing price on 7/2/2018
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
100 |
| Split-adjusted Price |
4.34 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.34
|
100
|
|
|
6/29/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.34
|
10,000
|
|
|
6/28/2018
|
-0.30 / -2.65%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.67
|
4.34
|
300
|
|
|
6/27/2018
|
-0.10 / -0.88%
|
11.30
|
11.40
|
10.90
|
11.30
|
11.04
|
4.46
|
1,500
|
|
|
6/26/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.23
|
4.50
|
2,600
|
|
|
6/25/2018
|
+0.20 / +1.79%
|
10.00
|
11.40
|
10.00
|
11.40
|
11.21
|
4.50
|
9,700
|
|
|
6/22/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.42
|
12,600
|
|
|
6/21/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.42
|
0
|
|
|
6/20/2018
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.42
|
0
|
|
|
6/19/2018
|
-0.50 / -4.55%
|
11.00
|
11.50
|
10.00
|
10.50
|
11.18
|
4.14
|
30,200
|
|
|
6/18/2018
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.34
|
200
|
|
|
6/15/2018
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.23
|
4.50
|
13,300
|
|
|
6/14/2018
|
+0.20 / +1.80%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.14
|
4.46
|
8,500
|
|
|
6/13/2018
|
+1.20 / +12.12%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.98
|
4.38
|
5,100
|
|
|
6/12/2018
|
-1.60 / -13.91%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.83
|
3.91
|
1,300
|
|
|
6/11/2018
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.27
|
4.54
|
1,500
|
|
|
6/8/2018
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
4.58
|
13,000
|
|
|
6/7/2018
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.06
|
4.50
|
7,500
|
|
|
6/6/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.46
|
0
|
|
|
6/5/2018
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.46
|
0
|
|
|
6/4/2018
|
+0.40 / +3.70%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.30
|
4.42
|
400
|
|
|
6/1/2018
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.26
|
1,000
|
|
|
5/31/2018
|
+0.60 / +5.50%
|
10.30
|
11.50
|
10.20
|
11.50
|
11.24
|
4.54
|
34,100
|
|
|
5/30/2018
|
-0.60 / -5.22%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
4.30
|
1,300
|
|
|
5/29/2018
|
+0.60 / +5.50%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.43
|
4.54
|
9,200
|
|
|
5/28/2018
|
-0.90 / -7.63%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.00
|
4.30
|
9,200
|
|
|
5/25/2018
|
-0.50 / -4.20%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.77
|
4.50
|
10,800
|
|
|
5/24/2018
|
+0.40 / +3.48%
|
11.50
|
12.20
|
11.30
|
11.90
|
11.73
|
4.70
|
47,400
|
|
|
5/23/2018
|
0.00 / 0.00%
|
11.60
|
11.80
|
10.90
|
11.50
|
11.45
|
4.54
|
71,200
|
|
|
5/22/2018
|
-0.70 / -5.74%
|
11.10
|
11.50
|
10.80
|
11.50
|
11.16
|
4.54
|
8,800
|
|
|