|
Closing price on 8/9/2019
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
600 |
| Split-adjusted Price |
8.84 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
8.84
|
600
|
|
|
8/8/2019
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
300
|
|
|
8/7/2019
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.75
|
100
|
|
|
8/6/2019
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.23
|
8.22
|
1,500
|
|
|
8/5/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
300
|
|
|
8/2/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
8/1/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
8.93
|
300
|
|
|
7/31/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
300
|
|
|
7/30/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
8.84
|
600
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
10.00
|
9.85
|
8.84
|
1,300
|
|
|
7/26/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
800
|
|
|
7/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
1,000
|
|
|
7/24/2019
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.98
|
8.84
|
1,700
|
|
|
7/23/2019
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.89
|
8.66
|
1,300
|
|
|
7/22/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
9.01
|
300
|
|
|
7/18/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
9.01
|
1,000
|
|
|
7/17/2019
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
9.01
|
1,200
|
|
|
7/16/2019
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
500
|
|
|
7/15/2019
|
-0.40 / -3.92%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.92
|
8.66
|
1,300
|
|
|
7/12/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
500
|
|
|
7/11/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
300
|
|
|
7/10/2019
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.10
|
10.20
|
9.85
|
9.01
|
23,300
|
|
|
7/9/2019
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
9.01
|
500
|
|
|
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
|
|
|