|
|
Closing price on 6/18/2014
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
6,052,000 |
| Split-adjusted Price |
9.16 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.56
|
9.16
|
6,052,000
|
|
|
6/17/2014
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.56
|
9.41
|
6,815,300
|
|
|
6/16/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.43
|
9.32
|
4,699,900
|
|
|
6/13/2014
|
+0.70 / +6.36%
|
11.00
|
11.80
|
10.80
|
11.70
|
11.29
|
9.41
|
6,986,900
|
|
|
6/12/2014
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.05
|
8.84
|
3,464,500
|
|
|
6/11/2014
|
+0.20 / +1.80%
|
11.10
|
11.40
|
10.80
|
11.30
|
11.03
|
9.08
|
3,944,310
|
|
|
6/10/2014
|
-0.20 / -1.77%
|
11.40
|
11.70
|
10.80
|
11.10
|
11.08
|
8.92
|
6,446,900
|
|
|
6/9/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.30
|
11.30
|
9.08
|
3,604,400
|
|
|
6/6/2014
|
+0.70 / +6.60%
|
11.10
|
11.30
|
10.60
|
11.30
|
10.91
|
9.08
|
3,222,800
|
|
|
6/5/2014
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.30
|
10.60
|
10.56
|
8.52
|
2,854,620
|
|
|
6/4/2014
|
-0.60 / -5.41%
|
11.10
|
11.20
|
10.40
|
10.50
|
10.75
|
8.44
|
3,127,400
|
|
|
6/3/2014
|
+0.60 / +5.71%
|
10.40
|
11.50
|
10.10
|
11.10
|
10.84
|
8.92
|
6,628,300
|
|
|
6/2/2014
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.30
|
10.50
|
10.72
|
8.44
|
1,565,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|