|
|
Closing price on 1/7/2014
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
2,430,800 |
| Split-adjusted Price |
10.57 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2014
|
+0.40 / +2.74%
|
14.70
|
15.20
|
14.60
|
15.00
|
14.99
|
10.57
|
2,430,800
|
|
|
1/6/2014
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.56
|
10.29
|
1,331,300
|
|
|
1/3/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.75
|
10.43
|
1,200,600
|
|
|
1/2/2014
|
+0.70 / +4.96%
|
14.10
|
15.20
|
13.90
|
14.80
|
14.34
|
10.43
|
3,139,500
|
|
|
12/31/2013
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.15
|
9.94
|
1,279,100
|
|
|
12/30/2013
|
-0.60 / -4.11%
|
14.60
|
14.60
|
13.80
|
14.00
|
14.18
|
9.87
|
2,426,000
|
|
|
12/27/2013
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.85
|
10.29
|
1,387,200
|
|
|
12/26/2013
|
-1.00 / -6.13%
|
16.00
|
16.20
|
15.20
|
15.30
|
15.53
|
10.78
|
2,593,300
|
|
|
12/25/2013
|
-1.00 / -5.78%
|
17.20
|
17.30
|
15.90
|
16.30
|
16.45
|
11.49
|
2,757,100
|
|
|
12/24/2013
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.10
|
17.30
|
17.40
|
12.19
|
1,762,700
|
|
|
12/23/2013
|
+0.80 / +4.85%
|
16.80
|
18.10
|
16.60
|
17.30
|
17.59
|
12.19
|
1,878,000
|
|
|
12/20/2013
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.07
|
11.63
|
3,066,000
|
|
|
12/19/2013
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.00
|
15.00
|
14.59
|
10.57
|
1,774,500
|
|
|
12/18/2013
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.30
|
14.70
|
14.60
|
10.36
|
888,900
|
|
|
12/17/2013
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.70
|
15.00
|
15.00
|
10.57
|
966,200
|
|
|
12/16/2013
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.10
|
14.90
|
14.41
|
10.50
|
971,400
|
|
|
12/13/2013
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.20
|
14.40
|
14.43
|
10.15
|
690,500
|
|
|
12/12/2013
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.00
|
14.60
|
14.39
|
10.29
|
1,345,100
|
|
|
12/11/2013
|
-0.60 / -3.92%
|
15.20
|
15.40
|
14.60
|
14.70
|
14.92
|
10.36
|
823,000
|
|
|
12/10/2013
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.26
|
10.78
|
465,100
|
|
|
12/9/2013
|
-0.30 / -1.92%
|
15.70
|
15.90
|
15.20
|
15.30
|
15.46
|
10.78
|
1,459,900
|
|
|
12/6/2013
|
-0.20 / -1.27%
|
15.80
|
16.20
|
15.60
|
15.60
|
15.83
|
10.99
|
958,200
|
|
|
12/5/2013
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.73
|
11.14
|
835,800
|
|
|
12/4/2013
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.30
|
15.70
|
15.48
|
11.06
|
923,200
|
|
|
12/3/2013
|
+0.30 / +1.96%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.36
|
10.99
|
981,100
|
|
|
12/2/2013
|
-0.70 / -4.38%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.60
|
10.78
|
809,700
|
|
|
11/29/2013
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.05
|
11.28
|
902,100
|
|
|
11/28/2013
|
+0.60 / +3.90%
|
15.20
|
16.10
|
15.20
|
16.00
|
15.76
|
11.28
|
1,123,200
|
|
|
11/27/2013
|
+0.20 / +1.32%
|
15.20
|
15.50
|
14.90
|
15.40
|
15.23
|
10.85
|
1,102,500
|
|
|
11/26/2013
|
+0.20 / +1.33%
|
14.80
|
15.30
|
14.60
|
15.20
|
14.94
|
10.71
|
903,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|