|
|
Closing price on 5/30/2014
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
1,608,100 |
| Split-adjusted Price |
9.00 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.19
|
9.00
|
1,608,100
|
|
|
5/29/2014
|
-1.00 / -8.20%
|
12.20
|
12.20
|
11.10
|
11.20
|
11.54
|
9.00
|
4,028,300
|
|
|
5/28/2014
|
-0.30 / -2.40%
|
12.40
|
12.70
|
11.90
|
12.20
|
12.14
|
9.81
|
1,969,400
|
|
|
5/27/2014
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.00
|
10.05
|
3,048,730
|
|
|
5/26/2014
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.40
|
11.40
|
10.80
|
9.16
|
3,004,900
|
|
|
5/23/2014
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.41
|
8.36
|
1,595,500
|
|
|
5/22/2014
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.76
|
8.44
|
2,872,100
|
|
|
5/21/2014
|
+0.40 / +3.70%
|
10.80
|
11.40
|
10.40
|
11.20
|
10.91
|
9.00
|
2,024,500
|
|
|
5/20/2014
|
+0.80 / +8.00%
|
10.00
|
10.80
|
9.50
|
10.80
|
10.08
|
8.68
|
2,684,100
|
|
|
5/19/2014
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.40
|
10.00
|
9.71
|
8.04
|
3,173,910
|
|
|
5/16/2014
|
+0.90 / +10.00%
|
9.00
|
9.90
|
8.90
|
9.90
|
9.30
|
7.96
|
1,548,500
|
|
|
5/15/2014
|
-0.50 / -5.26%
|
9.50
|
10.00
|
8.70
|
9.00
|
9.29
|
7.23
|
2,665,800
|
|
|
5/14/2014
|
+0.80 / +9.20%
|
8.50
|
9.50
|
7.90
|
9.50
|
8.60
|
7.64
|
3,181,000
|
|
|
5/13/2014
|
-0.90 / -9.38%
|
8.90
|
9.50
|
8.70
|
8.70
|
8.74
|
6.99
|
1,887,400
|
|
|
5/12/2014
|
-1.00 / -9.43%
|
10.60
|
10.60
|
9.60
|
9.60
|
9.77
|
7.72
|
1,107,219
|
|
|
5/9/2014
|
0.00 / 0.00%
|
9.80
|
10.80
|
9.60
|
10.60
|
10.32
|
8.52
|
1,762,000
|
|
|
5/8/2014
|
-1.10 / -9.40%
|
11.80
|
11.80
|
10.60
|
10.60
|
10.72
|
8.52
|
2,428,900
|
|
|
5/7/2014
|
-1.30 / -10.00%
|
13.10
|
13.50
|
11.70
|
11.70
|
12.32
|
9.41
|
991,300
|
|
|
5/6/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
11.80
|
13.00
|
12.20
|
10.45
|
2,406,510
|
|
|
5/5/2014
|
-0.50 / -3.68%
|
13.80
|
14.10
|
13.10
|
13.10
|
13.56
|
10.53
|
2,076,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|