|
|
Closing price on 8/20/2015
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.20 |
| Volume |
2,889,981 |
| Split-adjusted Price |
5.20 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.30 / -5.45%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.34
|
5.20
|
2,889,981
|
|
|
8/19/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.51
|
5.50
|
2,282,612
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.56
|
5.50
|
1,830,195
|
|
|
8/17/2015
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.53
|
5.50
|
3,438,552
|
|
|
8/14/2015
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.52
|
5.50
|
3,030,652
|
|
|
8/13/2015
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.50
|
5.60
|
5.60
|
5.60
|
6,348,434
|
|
|
8/12/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
3,702,701
|
|
|
8/11/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
2,491,852
|
|
|
8/10/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.05
|
6.00
|
2,401,406
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
1,618,575
|
|
|
8/6/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
6,446,315
|
|
|
8/5/2015
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.05
|
6.10
|
5,657,957
|
|
|
8/4/2015
|
-0.10 / -1.75%
|
5.20
|
5.80
|
5.20
|
5.60
|
5.68
|
5.60
|
2,469,895
|
|
|
8/3/2015
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.76
|
5.70
|
3,302,791
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|