|
Closing price on 11/13/2013
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
344,400 |
| Split-adjusted Price |
10.08 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2013
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.17
|
10.08
|
344,400
|
|
|
11/12/2013
|
+0.30 / +2.16%
|
13.80
|
14.20
|
13.50
|
14.20
|
13.78
|
10.01
|
496,700
|
|
|
11/11/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.67
|
9.80
|
655,100
|
|
|
11/8/2013
|
-0.90 / -6.08%
|
14.70
|
14.80
|
13.80
|
13.90
|
14.15
|
9.80
|
685,300
|
|
|
11/7/2013
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.84
|
10.43
|
746,900
|
|
|
11/6/2013
|
+0.30 / +2.01%
|
15.00
|
15.70
|
14.50
|
15.20
|
14.99
|
10.71
|
784,700
|
|
|
11/5/2013
|
+0.40 / +2.76%
|
14.50
|
15.40
|
14.40
|
14.90
|
14.90
|
10.50
|
814,100
|
|
|
11/4/2013
|
-0.60 / -3.97%
|
13.70
|
15.00
|
13.70
|
14.50
|
14.38
|
10.22
|
676,800
|
|
|
11/1/2013
|
-1.60 / -9.58%
|
16.70
|
16.70
|
15.10
|
15.10
|
15.56
|
10.64
|
759,700
|
|
|
10/31/2013
|
-0.90 / -5.11%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.91
|
11.77
|
611,500
|
|
|
10/30/2013
|
-1.20 / -6.38%
|
18.50
|
18.50
|
17.50
|
17.60
|
17.98
|
12.40
|
769,200
|
|
|
10/29/2013
|
-1.00 / -5.05%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.52
|
13.25
|
988,900
|
|
|
10/28/2013
|
-2.20 / -10.00%
|
21.80
|
21.80
|
19.80
|
19.80
|
20.04
|
13.95
|
854,600
|
|
|
10/25/2013
|
-2.00 / -8.33%
|
23.80
|
23.90
|
21.90
|
22.00
|
22.87
|
15.50
|
939,400
|
|
|
10/24/2013
|
+1.80 / +8.11%
|
21.80
|
24.40
|
21.70
|
24.00
|
23.25
|
16.91
|
825,800
|
|
|
10/23/2013
|
+0.80 / +3.74%
|
21.20
|
22.20
|
20.70
|
22.20
|
21.54
|
15.65
|
586,300
|
|
|
10/22/2013
|
+0.40 / +1.90%
|
20.70
|
21.40
|
20.20
|
21.40
|
20.82
|
15.08
|
554,700
|
|
|
10/21/2013
|
+0.30 / +1.45%
|
20.50
|
21.00
|
20.00
|
21.00
|
20.62
|
14.80
|
663,900
|
|
|
10/18/2013
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.00
|
20.70
|
20.46
|
14.59
|
442,700
|
|
|
10/17/2013
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.00
|
20.70
|
20.47
|
14.59
|
541,800
|
|
|
10/16/2013
|
+0.20 / +0.99%
|
20.30
|
20.70
|
18.70
|
20.50
|
19.75
|
14.45
|
624,500
|
|
|
10/15/2013
|
-0.20 / -0.98%
|
20.30
|
20.30
|
18.70
|
20.30
|
19.38
|
14.31
|
589,800
|
|
|
10/14/2013
|
-1.30 / -5.96%
|
21.70
|
21.90
|
20.00
|
20.50
|
21.02
|
14.45
|
774,500
|
|
|
10/11/2013
|
+0.20 / +0.93%
|
21.20
|
22.00
|
19.50
|
21.80
|
20.42
|
15.36
|
1,103,400
|
|
|
10/10/2013
|
-2.40 / -10.00%
|
24.00
|
24.00
|
21.60
|
21.60
|
22.08
|
15.22
|
573,200
|
|
|
10/9/2013
|
-1.90 / -7.34%
|
23.70
|
24.00
|
23.40
|
24.00
|
23.51
|
16.91
|
1,020,300
|
|
|
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
|
|
|