|
Closing price on 9/18/2014
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
9,673,800 |
| Split-adjusted Price |
12.25 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
12.25
|
9,673,800
|
|
|
9/17/2014
|
+0.10 / +0.77%
|
12.70
|
13.10
|
12.50
|
13.10
|
12.86
|
12.06
|
11,227,947
|
|
|
9/16/2014
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.78
|
11.97
|
5,174,010
|
|
|
9/15/2014
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.40
|
13.00
|
12.80
|
11.97
|
11,867,000
|
|
|
9/12/2014
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.63
|
11.88
|
6,960,150
|
|
|
9/11/2014
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.60
|
11.79
|
5,230,825
|
|
|
9/10/2014
|
+0.20 / +1.60%
|
12.40
|
12.90
|
12.10
|
12.70
|
12.52
|
11.69
|
6,699,075
|
|
|
9/9/2014
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.46
|
11.51
|
6,898,410
|
|
|
9/8/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.60
|
11.79
|
3,705,700
|
|
|
9/5/2014
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.61
|
11.79
|
6,419,981
|
|
|
9/4/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.50
|
13.00
|
12.72
|
11.97
|
12,081,450
|
|
|
9/3/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.07
|
12.06
|
2,468,415
|
|
|
8/29/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
13.10
|
12.70
|
12.06
|
6,171,620
|
|
|
8/28/2014
|
+1.00 / +8.26%
|
13.20
|
13.20
|
12.50
|
13.10
|
12.89
|
12.06
|
12,207,980
|
|
|
8/27/2014
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.14
|
630,950
|
|
|
8/26/2014
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.73
|
10.13
|
7,167,640
|
|
|
8/25/2014
|
+0.80 / +6.61%
|
12.20
|
13.00
|
12.20
|
12.90
|
12.60
|
10.37
|
8,330,256
|
|
|
8/22/2014
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.15
|
9.73
|
3,292,600
|
|
|
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
|
|
|
|