|
Closing price on 9/26/2019
|
|
| Open |
9.10 |
| High |
10.00 |
| Low |
9.10 |
| Volume |
12,500 |
| Split-adjusted Price |
8.84 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
-0.10 / -0.99%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.80
|
8.84
|
12,500
|
|
|
9/25/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
2,000
|
|
|
9/24/2019
|
+1.00 / +11.11%
|
9.20
|
10.00
|
9.00
|
10.00
|
9.03
|
8.84
|
59,000
|
|
|
9/23/2019
|
-1.10 / -10.89%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.01
|
7.95
|
41,600
|
|
|
9/20/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
5,800
|
|
|
9/19/2019
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
5,700
|
|
|
9/18/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/17/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/16/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/13/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/11/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/10/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
9/6/2019
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.15
|
9.01
|
10,400
|
|
|
9/5/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
0
|
|
|
9/3/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
600
|
|
|
8/30/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
0
|
|
|
8/29/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.93
|
200
|
|
|
8/28/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
1,000
|
|
|
8/27/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
300
|
|
|
8/26/2019
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
0
|
|
|
8/22/2019
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
200
|
|
|
8/21/2019
|
-0.50 / -4.90%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.97
|
8.57
|
600
|
|
|
8/20/2019
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.14
|
9.01
|
500
|
|
|
8/19/2019
|
-0.10 / -0.98%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.90
|
8.93
|
600
|
|
|
8/16/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
10.20
|
10.18
|
9.01
|
10,900
|
|
|
8/15/2019
|
+0.80 / +8.51%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.05
|
9.01
|
12,100
|
|
|