|
Closing price on 8/8/2018
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
2,000 |
| Split-adjusted Price |
8.01 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
-1.50 / -13.27%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.14
|
8.01
|
2,000
|
|
|
8/7/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.23
|
0
|
|
|
8/6/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.23
|
0
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.23
|
0
|
|
|
8/2/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.28
|
9.23
|
5,300
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.15
|
0
|
|
|
7/31/2018
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.15
|
2,800
|
|
|
7/30/2018
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.91
|
100
|
|
|
7/27/2018
|
-0.20 / -1.89%
|
11.00
|
11.00
|
10.00
|
10.40
|
10.28
|
8.50
|
1,300
|
|
|
7/26/2018
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.66
|
0
|
|
|
7/25/2018
|
-0.20 / -1.87%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.57
|
8.58
|
1,100
|
|
|
7/24/2018
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.74
|
0
|
|
|
7/23/2018
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.73
|
8.99
|
1,100
|
|
|
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
|
|
|