|
|
Closing price on 2/17/2014
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
1,243,500 |
| Split-adjusted Price |
9.23 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.87
|
9.23
|
1,243,500
|
|
|
2/14/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.75
|
9.02
|
819,000
|
|
|
2/13/2014
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.60
|
12.80
|
12.81
|
9.02
|
1,181,700
|
|
|
2/12/2014
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.95
|
9.16
|
1,295,300
|
|
|
2/11/2014
|
+0.30 / +2.42%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.66
|
8.95
|
2,139,500
|
|
|
2/10/2014
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.30
|
8.74
|
881,100
|
|
|
2/7/2014
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.37
|
8.67
|
639,200
|
|
|
2/6/2014
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.32
|
8.74
|
681,300
|
|
|
1/27/2014
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.21
|
8.60
|
1,083,000
|
|
|
1/24/2014
|
+0.10 / +0.83%
|
12.30
|
12.40
|
11.80
|
12.20
|
12.08
|
8.60
|
1,433,300
|
|
|
1/23/2014
|
-0.40 / -3.20%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.20
|
8.53
|
1,231,800
|
|
|
1/22/2014
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.40
|
12.50
|
12.61
|
8.81
|
1,248,700
|
|
|
1/21/2014
|
-0.40 / -3.08%
|
13.00
|
13.20
|
12.30
|
12.60
|
12.63
|
8.88
|
1,787,300
|
|
|
1/20/2014
|
-0.90 / -6.47%
|
13.90
|
14.00
|
12.90
|
13.00
|
13.33
|
9.16
|
1,370,400
|
|
|
1/17/2014
|
-0.20 / -1.42%
|
14.30
|
14.40
|
13.70
|
13.90
|
13.92
|
9.80
|
1,972,800
|
|
|
1/16/2014
|
0.00 / 0.00%
|
14.10
|
14.60
|
13.90
|
14.10
|
14.14
|
9.94
|
2,064,100
|
|
|
1/15/2014
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.20
|
9.94
|
1,542,100
|
|
|
1/14/2014
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.27
|
10.01
|
1,521,100
|
|
|
1/13/2014
|
+0.10 / +0.69%
|
14.40
|
14.90
|
14.00
|
14.50
|
14.44
|
10.22
|
1,979,800
|
|
|
1/10/2014
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.59
|
10.15
|
1,985,100
|
|
|
1/9/2014
|
-0.10 / -0.67%
|
15.00
|
15.70
|
14.80
|
14.90
|
15.17
|
10.50
|
2,919,200
|
|
|
1/8/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.93
|
10.57
|
1,107,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|