|
|
Closing price on 7/31/2015
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
2,249,315 |
| Split-adjusted Price |
6.00 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
2,249,315
|
|
|
7/30/2015
|
+0.30 / +5.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.96
|
6.10
|
2,951,259
|
|
|
7/29/2015
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.60
|
5.80
|
5.80
|
5.80
|
7,028,303
|
|
|
7/28/2015
|
-0.30 / -5.00%
|
5.40
|
6.10
|
5.40
|
5.70
|
6.00
|
5.70
|
4,284,971
|
|
|
7/27/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
2,480,416
|
|
|
7/24/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.15
|
6.10
|
5,244,582
|
|
|
7/23/2015
|
-0.30 / -4.69%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.34
|
6.10
|
3,393,408
|
|
|
7/22/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.35
|
6.40
|
2,038,338
|
|
|
7/21/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.43
|
6.40
|
2,355,226
|
|
|
7/20/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.43
|
6.40
|
4,254,816
|
|
|
7/17/2015
|
+0.20 / +3.13%
|
5.80
|
6.70
|
5.80
|
6.60
|
6.59
|
6.60
|
4,584,612
|
|
|
7/16/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.53
|
6.40
|
3,937,227
|
|
|
7/15/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.61
|
6.50
|
3,745,265
|
|
|
7/14/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.72
|
6.70
|
3,589,177
|
|
|
7/13/2015
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
6.70
|
1,843,394
|
|
|
7/10/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.84
|
6.80
|
3,567,973
|
|
|
7/9/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.84
|
6.80
|
4,537,801
|
|
|
7/8/2015
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.80
|
6.90
|
7.00
|
6.90
|
2,903,166
|
|
|
7/7/2015
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.03
|
7.00
|
4,307,348
|
|
|
7/6/2015
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.01
|
6.90
|
3,973,060
|
|
|
7/3/2015
|
0.00 / 0.00%
|
6.30
|
7.10
|
6.30
|
7.00
|
7.01
|
7.00
|
3,452,768
|
|
|
7/2/2015
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
1,931,938
|
|
|
7/1/2015
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.89
|
6.80
|
1,865,190
|
|
|
6/30/2015
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.95
|
6.90
|
6,711,821
|
|
|
6/29/2015
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.94
|
6.90
|
2,822,930
|
|
|
6/26/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
3,945,104
|
|
|
6/25/2015
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.05
|
7.00
|
2,475,285
|
|
|
6/24/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.09
|
7.10
|
3,222,633
|
|
|
6/23/2015
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.11
|
7.10
|
3,229,624
|
|
|
6/22/2015
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.11
|
7.00
|
4,408,136
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|