|
Closing price on 9/22/2020
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
23,800 |
| Split-adjusted Price |
9.55 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
-0.10 / -0.92%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.83
|
9.55
|
23,800
|
|
|
9/21/2020
|
+0.20 / +1.87%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.60
|
9.63
|
14,700
|
|
|
9/18/2020
|
+0.70 / +6.86%
|
10.30
|
11.70
|
10.30
|
10.90
|
10.68
|
9.63
|
41,400
|
|
|
9/17/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
9.01
|
53,800
|
|
|
9/16/2020
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.12
|
9.01
|
8,700
|
|
|
9/15/2020
|
+0.30 / +3.09%
|
10.00
|
10.50
|
9.90
|
10.00
|
10.10
|
8.84
|
26,900
|
|
|
9/14/2020
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.67
|
8.57
|
13,100
|
|
|
9/11/2020
|
+0.30 / +3.13%
|
9.90
|
10.20
|
9.90
|
9.90
|
10.01
|
8.75
|
14,900
|
|
|
9/10/2020
|
-0.40 / -4.00%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.69
|
8.48
|
13,100
|
|
|
9/9/2020
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.80
|
8.84
|
300
|
|
|
9/8/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
8.84
|
6,200
|
|
|
9/7/2020
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
8.93
|
8,300
|
|
|
9/4/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.75
|
500
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.73
|
8.84
|
7,200
|
|
|
9/1/2020
|
-0.50 / -4.76%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
8.84
|
2,200
|
|
|
8/31/2020
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.01
|
9.28
|
19,100
|
|
|
8/28/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.91
|
8.84
|
1,500
|
|
|
8/27/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.75
|
8.84
|
11,440
|
|
|
8/26/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
8.84
|
10,100
|
|
|
8/25/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.85
|
8.75
|
400
|
|
|
8/24/2020
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.83
|
8.75
|
700
|
|
|
8/21/2020
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.77
|
8.57
|
2,100
|
|
|
8/20/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.73
|
8.75
|
6,000
|
|
|
8/19/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.75
|
1,300
|
|
|
8/18/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.82
|
8.75
|
1,500
|
|
|
8/17/2020
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.85
|
8.75
|
4,600
|
|
|
8/14/2020
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.83
|
8.75
|
8,000
|
|
|
8/13/2020
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.85
|
8.57
|
13,000
|
|
|
8/12/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.84
|
8.75
|
9,000
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.87
|
8.84
|
9,500
|
|
|