|
Closing price on 9/11/2018
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.10 |
| Volume |
30,300 |
| Split-adjusted Price |
6.62 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
-1.40 / -14.74%
|
9.60
|
9.60
|
8.10
|
8.10
|
8.73
|
6.62
|
30,300
|
|
|
9/10/2018
|
-0.70 / -6.86%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.49
|
7.76
|
7,600
|
|
|
9/7/2018
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.22
|
8.58
|
1,700
|
|
|
9/6/2018
|
+1.60 / +18.60%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.33
|
300
|
|
|
9/5/2018
|
-0.90 / -9.47%
|
9.70
|
9.70
|
8.60
|
8.60
|
9.54
|
7.03
|
13,100
|
|
|
9/4/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.70
|
7.76
|
300
|
|
|
8/31/2018
|
-0.50 / -4.81%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.53
|
8.09
|
2,400
|
|
|
8/30/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.50
|
0
|
|
|
8/29/2018
|
+0.70 / +7.22%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.50
|
100
|
|
|
8/28/2018
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.93
|
0
|
|
|
8/27/2018
|
-0.10 / -0.97%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.70
|
8.33
|
600
|
|
|
8/24/2018
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.42
|
100
|
|
|
8/23/2018
|
-0.20 / -2.02%
|
10.10
|
10.20
|
9.70
|
9.70
|
9.87
|
7.93
|
600
|
|
|
8/22/2018
|
-0.70 / -6.60%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.67
|
8.09
|
700
|
|
|
8/21/2018
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.66
|
100
|
|
|
8/20/2018
|
+0.40 / +4.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.44
|
8.50
|
50,700
|
|
|
8/17/2018
|
-1.20 / -11.01%
|
11.00
|
11.00
|
9.60
|
9.70
|
9.99
|
7.93
|
7,500
|
|
|
8/16/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.91
|
100
|
|
|
8/15/2018
|
-0.10 / -0.91%
|
10.10
|
11.00
|
10.00
|
10.90
|
10.47
|
8.91
|
2,000
|
|
|
8/14/2018
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
8.99
|
1,100
|
|
|
8/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
0
|
|
|
8/10/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
0
|
|
|
8/9/2018
|
+1.20 / +12.24%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.99
|
100
|
|
|
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
|
|
|