|
|
Closing price on 3/10/2014
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
1,011,100 |
| Split-adjusted Price |
9.37 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.25
|
9.37
|
1,011,100
|
|
|
3/7/2014
|
+0.30 / +2.33%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.09
|
9.30
|
1,632,200
|
|
|
3/6/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.91
|
9.09
|
930,000
|
|
|
3/5/2014
|
+0.50 / +4.03%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.58
|
9.09
|
1,010,800
|
|
|
3/4/2014
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.25
|
8.74
|
1,491,800
|
|
|
3/3/2014
|
-0.50 / -3.85%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.70
|
8.81
|
1,012,900
|
|
|
2/28/2014
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.90
|
9.16
|
745,900
|
|
|
2/27/2014
|
-0.20 / -1.53%
|
13.10
|
13.40
|
12.90
|
12.90
|
13.16
|
9.09
|
1,947,400
|
|
|
2/26/2014
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.06
|
9.23
|
1,259,800
|
|
|
2/25/2014
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.14
|
9.23
|
1,105,700
|
|
|
2/24/2014
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.04
|
9.30
|
1,717,700
|
|
|
2/21/2014
|
-0.30 / -2.27%
|
13.20
|
13.30
|
12.80
|
12.90
|
13.00
|
9.09
|
1,401,300
|
|
|
2/20/2014
|
-0.80 / -5.71%
|
14.20
|
14.30
|
12.90
|
13.20
|
13.71
|
9.30
|
2,111,400
|
|
|
2/19/2014
|
+0.10 / +0.72%
|
13.90
|
14.40
|
13.80
|
14.00
|
14.05
|
9.87
|
2,241,300
|
|
|
2/18/2014
|
+0.80 / +6.11%
|
13.20
|
14.00
|
13.10
|
13.90
|
13.64
|
9.80
|
2,204,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|