|
|
Closing price on 7/28/2014
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
4,590,790 |
| Split-adjusted Price |
8.68 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.60
|
10.80
|
10.97
|
8.68
|
4,590,790
|
|
|
7/25/2014
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.50
|
9.16
|
2,659,530
|
|
|
7/24/2014
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.82
|
9.32
|
3,909,490
|
|
|
7/23/2014
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.70
|
9.57
|
3,456,910
|
|
|
7/22/2014
|
+0.20 / +1.77%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.46
|
9.24
|
4,373,540
|
|
|
7/21/2014
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.47
|
9.08
|
4,232,640
|
|
|
7/18/2014
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.64
|
9.41
|
2,191,500
|
|
|
7/17/2014
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.75
|
9.49
|
2,288,400
|
|
|
7/16/2014
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
9.57
|
7,181,230
|
|
|
7/15/2014
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.55
|
9.41
|
2,732,100
|
|
|
7/14/2014
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.37
|
9.16
|
1,067,900
|
|
|
7/11/2014
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.37
|
9.16
|
2,698,300
|
|
|
7/10/2014
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.54
|
9.16
|
4,315,620
|
|
|
7/9/2014
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.65
|
9.49
|
4,028,620
|
|
|
7/8/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.52
|
9.32
|
2,322,200
|
|
|
7/7/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.66
|
9.32
|
3,220,500
|
|
|
7/4/2014
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.63
|
9.32
|
5,073,100
|
|
|
7/3/2014
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.53
|
9.24
|
5,300,900
|
|
|
7/2/2014
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
9.08
|
3,025,100
|
|
|
7/1/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.22
|
9.00
|
3,236,290
|
|
|
6/30/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.14
|
9.00
|
2,980,000
|
|
|
6/27/2014
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.22
|
8.92
|
2,603,700
|
|
|
6/26/2014
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.10
|
11.30
|
11.31
|
9.08
|
7,442,510
|
|
|
6/25/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.08
|
9.00
|
4,850,050
|
|
|
6/24/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.93
|
8.92
|
5,417,400
|
|
|
6/23/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
8.84
|
3,400,800
|
|
|
6/20/2014
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.90
|
11.20
|
11.19
|
9.00
|
6,864,400
|
|
|
6/19/2014
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.70
|
11.20
|
10.92
|
9.00
|
8,416,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|