|
Closing price on 7/20/2018
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
300 |
| Split-adjusted Price |
8.99 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
8.99
|
300
|
|
|
7/19/2018
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.91
|
0
|
|
|
7/18/2018
|
+0.60 / +5.77%
|
10.90
|
11.00
|
10.40
|
11.00
|
10.88
|
8.99
|
10,800
|
|
|
7/17/2018
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.50
|
0
|
|
|
7/16/2018
|
-0.80 / -7.27%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.35
|
8.33
|
200
|
|
|
7/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
0
|
|
|
7/11/2018
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
100
|
|
|
7/10/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.58
|
0
|
|
|
7/9/2018
|
-0.90 / -7.89%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.58
|
300
|
|
|
7/6/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.32
|
0
|
|
|
7/5/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.32
|
0
|
|
|
7/4/2018
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.32
|
100
|
|
|
7/3/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.97
|
8.99
|
19,100
|
|
|
7/2/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
100
|
|
|
6/29/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
10,000
|
|
|
6/28/2018
|
-0.30 / -2.65%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.67
|
8.99
|
300
|
|
|
6/27/2018
|
-0.10 / -0.88%
|
11.30
|
11.40
|
10.90
|
11.30
|
11.04
|
9.23
|
1,500
|
|
|
6/26/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.23
|
9.32
|
2,600
|
|
|
6/25/2018
|
+0.20 / +1.79%
|
10.00
|
11.40
|
10.00
|
11.40
|
11.21
|
9.32
|
9,700
|
|
|
6/22/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.15
|
12,600
|
|
|
6/21/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.15
|
0
|
|
|
6/20/2018
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.15
|
0
|
|
|
6/19/2018
|
-0.50 / -4.55%
|
11.00
|
11.50
|
10.00
|
10.50
|
11.18
|
8.58
|
30,200
|
|
|
6/18/2018
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
200
|
|
|
6/15/2018
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.23
|
9.32
|
13,300
|
|
|
6/14/2018
|
+0.20 / +1.80%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.14
|
9.23
|
8,500
|
|
|
6/13/2018
|
+1.20 / +12.12%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.98
|
9.07
|
5,100
|
|
|
6/12/2018
|
-1.60 / -13.91%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.83
|
8.09
|
1,300
|
|
|
6/11/2018
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.27
|
9.40
|
1,500
|
|
|