|
|
Closing price on 4/29/2014
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
1,185,000 |
| Split-adjusted Price |
10.93 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.10
|
13.60
|
13.45
|
10.93
|
1,185,000
|
|
|
4/28/2014
|
-0.80 / -5.56%
|
14.40
|
14.50
|
13.60
|
13.60
|
13.93
|
10.93
|
1,513,900
|
|
|
4/25/2014
|
+1.30 / +9.92%
|
13.10
|
14.40
|
12.80
|
14.40
|
13.76
|
11.58
|
2,180,130
|
|
|
4/24/2014
|
-0.80 / -5.76%
|
13.90
|
13.90
|
13.00
|
13.10
|
13.31
|
10.53
|
1,567,200
|
|
|
4/23/2014
|
-0.80 / -5.44%
|
14.70
|
14.80
|
13.70
|
13.90
|
14.19
|
11.17
|
2,408,830
|
|
|
4/22/2014
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.00
|
14.70
|
14.25
|
11.82
|
3,269,300
|
|
|
4/21/2014
|
-0.60 / -4.00%
|
15.00
|
15.30
|
14.10
|
14.40
|
14.56
|
11.58
|
2,558,300
|
|
|
4/18/2014
|
-0.90 / -5.66%
|
15.90
|
16.00
|
15.00
|
15.00
|
15.54
|
12.06
|
3,577,030
|
|
|
4/17/2014
|
+1.40 / +9.66%
|
14.60
|
15.90
|
14.60
|
15.90
|
15.54
|
12.78
|
5,051,000
|
|
|
4/16/2014
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.10
|
14.50
|
14.40
|
11.66
|
2,453,200
|
|
|
4/15/2014
|
-0.60 / -4.00%
|
15.10
|
15.30
|
14.40
|
14.40
|
14.99
|
11.58
|
2,700,000
|
|
|
4/14/2014
|
+0.60 / +4.17%
|
14.40
|
15.30
|
14.30
|
15.00
|
14.71
|
12.06
|
2,077,750
|
|
|
4/11/2014
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.42
|
11.58
|
687,510
|
|
|
4/10/2014
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.20
|
14.50
|
14.45
|
11.66
|
1,254,200
|
|
|
4/8/2014
|
-0.40 / -2.70%
|
14.80
|
15.10
|
14.30
|
14.40
|
14.67
|
11.58
|
1,686,500
|
|
|
4/7/2014
|
+0.50 / +3.50%
|
14.40
|
14.80
|
14.30
|
14.80
|
14.50
|
11.90
|
1,943,800
|
|
|
4/4/2014
|
+0.30 / +2.14%
|
15.30
|
15.40
|
14.30
|
14.30
|
14.56
|
11.50
|
1,778,700
|
|
|
4/3/2014
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.25
|
458,600
|
|
|
4/2/2014
|
+1.30 / +9.77%
|
13.50
|
14.60
|
13.10
|
14.60
|
14.02
|
10.29
|
2,907,300
|
|
|
4/1/2014
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.20
|
13.30
|
13.59
|
9.37
|
2,055,600
|
|
|
3/31/2014
|
-0.50 / -3.40%
|
14.80
|
15.00
|
14.20
|
14.20
|
14.58
|
10.01
|
1,038,200
|
|
|
3/28/2014
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.70
|
14.70
|
14.92
|
10.36
|
1,357,100
|
|
|
3/27/2014
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.00
|
14.70
|
14.31
|
10.36
|
1,014,590
|
|
|
3/26/2014
|
-0.60 / -4.00%
|
15.20
|
15.60
|
14.00
|
14.40
|
14.94
|
10.15
|
3,685,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|