|
|
Closing price on 3/25/2014
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
3,586,910 |
| Split-adjusted Price |
10.57 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
-0.80 / -5.06%
|
15.60
|
16.00
|
15.00
|
15.00
|
15.58
|
10.57
|
3,586,910
|
|
|
3/24/2014
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.20
|
15.80
|
15.69
|
11.14
|
1,682,940
|
|
|
3/21/2014
|
+0.90 / +6.08%
|
15.20
|
16.20
|
15.20
|
15.70
|
15.88
|
11.06
|
2,814,300
|
|
|
3/20/2014
|
+1.30 / +9.63%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.29
|
10.43
|
4,004,100
|
|
|
3/19/2014
|
+0.10 / +0.75%
|
14.10
|
14.10
|
13.30
|
13.50
|
13.47
|
9.51
|
766,640
|
|
|
3/18/2014
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.40
|
13.40
|
13.58
|
9.44
|
1,996,710
|
|
|
3/17/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.46
|
9.51
|
1,301,700
|
|
|
3/14/2014
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.47
|
9.51
|
1,069,750
|
|
|
3/13/2014
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.46
|
9.58
|
1,346,300
|
|
|
3/12/2014
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.68
|
9.44
|
1,721,300
|
|
|
3/11/2014
|
+0.60 / +4.51%
|
13.30
|
14.40
|
13.30
|
13.90
|
13.96
|
9.80
|
3,491,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|