|
Closing price on 10/8/2013
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
24.80 |
| Volume |
1,183,200 |
| Split-adjusted Price |
18.25 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2013
|
-1.40 / -5.13%
|
27.50
|
28.00
|
24.80
|
25.90
|
25.80
|
18.25
|
1,183,200
|
|
|
10/7/2013
|
+2.40 / +9.64%
|
25.00
|
27.30
|
22.80
|
27.30
|
24.48
|
19.24
|
1,385,900
|
|
|
10/4/2013
|
+2.20 / +9.69%
|
22.80
|
24.90
|
22.80
|
24.90
|
23.99
|
17.55
|
840,600
|
|
|
10/3/2013
|
+1.30 / +6.07%
|
20.90
|
22.70
|
20.60
|
22.70
|
21.41
|
16.00
|
1,071,000
|
|
|
10/2/2013
|
-0.40 / -1.83%
|
21.80
|
21.80
|
20.40
|
21.40
|
20.75
|
15.08
|
896,500
|
|
|
10/1/2013
|
+1.90 / +9.55%
|
19.90
|
21.80
|
19.80
|
21.80
|
20.81
|
15.36
|
812,000
|
|
|
9/30/2013
|
+1.80 / +9.94%
|
17.90
|
19.90
|
17.90
|
19.90
|
19.02
|
14.02
|
654,100
|
|
|
9/27/2013
|
+1.60 / +9.70%
|
16.40
|
18.10
|
16.40
|
18.10
|
17.63
|
12.76
|
956,200
|
|
|
9/26/2013
|
+0.20 / +1.23%
|
17.90
|
17.90
|
15.20
|
16.50
|
15.80
|
11.63
|
851,400
|
|
|
9/25/2013
|
+1.40 / +9.40%
|
16.30
|
16.30
|
14.90
|
16.30
|
16.21
|
11.49
|
616,500
|
|
|
9/24/2013
|
+1.30 / +9.56%
|
14.90
|
14.90
|
13.60
|
14.90
|
14.86
|
10.50
|
409,600
|
|
|
9/23/2013
|
+13.60 / +0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.58
|
342,200
|
|
|