|
Closing price on 7/8/2019
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
500 |
| Split-adjusted Price |
9.10 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
500
|
|
|
7/5/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
0
|
|
|
7/4/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
0
|
|
|
7/3/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.33
|
9.19
|
1,000
|
|
|
7/2/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.33
|
9.28
|
1,500
|
|
|
7/1/2019
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.28
|
500
|
|
|
6/28/2019
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.25
|
9.28
|
9,900
|
|
|
6/27/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
600
|
|
|
6/26/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
600
|
|
|
6/25/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
6/24/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
6/20/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
6/19/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
800
|
|
|
6/18/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
6/17/2019
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
8.93
|
29,500
|
|
|
6/14/2019
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.57
|
1,000
|
|
|
6/13/2019
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
4,200
|
|
|
6/12/2019
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
1,000
|
|
|
6/11/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.28
|
0
|
|
|
6/10/2019
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
9.28
|
500
|
|
|
6/7/2019
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
500
|
|
|
6/6/2019
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.28
|
500
|
|
|
6/5/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
0
|
|
|
6/4/2019
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.44
|
9.19
|
3,100
|
|
|
6/3/2019
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.49
|
9.28
|
3,000
|
|
|
5/31/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
200
|
|
|
5/30/2019
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.37
|
300
|
|
|
5/29/2019
|
-0.40 / -3.74%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
9.10
|
3,300
|
|
|
5/28/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.46
|
300
|
|
|