|
|
Closing price on 8/21/2014
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
3,885,800 |
| Split-adjusted Price |
9.65 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.25
|
9.65
|
3,885,800
|
|
|
8/20/2014
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.52
|
9.89
|
4,234,000
|
|
|
8/19/2014
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.64
|
10.13
|
4,969,490
|
|
|
8/18/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.81
|
10.37
|
5,371,113
|
|
|
8/15/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.92
|
10.37
|
3,948,400
|
|
|
8/14/2014
|
-0.50 / -3.73%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.22
|
10.37
|
5,980,010
|
|
|
8/13/2014
|
+0.40 / +3.08%
|
13.00
|
13.60
|
12.90
|
13.40
|
13.26
|
10.77
|
5,516,190
|
|
|
8/12/2014
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.77
|
10.45
|
6,627,310
|
|
|
8/11/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.42
|
10.05
|
5,601,746
|
|
|
8/8/2014
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.37
|
10.05
|
5,082,286
|
|
|
8/7/2014
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.31
|
9.97
|
4,660,320
|
|
|
8/6/2014
|
+0.50 / +4.24%
|
11.80
|
12.60
|
11.80
|
12.30
|
12.35
|
9.89
|
9,259,990
|
|
|
8/5/2014
|
+0.60 / +5.36%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.58
|
9.49
|
6,412,530
|
|
|
8/4/2014
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
9.00
|
2,494,700
|
|
|
8/1/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.98
|
8.92
|
1,146,900
|
|
|
7/31/2014
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.98
|
8.92
|
2,084,000
|
|
|
7/30/2014
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.96
|
8.76
|
2,737,900
|
|
|
7/29/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.89
|
8.84
|
2,534,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|