|
|
Closing price on 9/4/2015
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
2,419,717 |
| Split-adjusted Price |
4.50 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.54
|
4.50
|
2,419,717
|
|
|
9/3/2015
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.64
|
4.60
|
2,590,855
|
|
|
9/1/2015
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.71
|
4.70
|
4,482,687
|
|
|
8/31/2015
|
-0.30 / -6.00%
|
5.10
|
5.10
|
4.60
|
4.70
|
4.80
|
4.70
|
3,680,192
|
|
|
8/28/2015
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
5.00
|
5,582,966
|
|
|
8/27/2015
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.82
|
4.90
|
6,948,115
|
|
|
8/26/2015
|
+0.40 / +9.76%
|
3.70
|
4.50
|
3.70
|
4.50
|
4.42
|
4.50
|
5,413,211
|
|
|
8/25/2015
|
-0.40 / -8.89%
|
4.20
|
4.50
|
4.10
|
4.10
|
4.25
|
4.10
|
6,320,878
|
|
|
8/24/2015
|
-0.40 / -8.16%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.53
|
4.50
|
4,823,100
|
|
|
8/21/2015
|
-0.30 / -5.77%
|
5.20
|
5.20
|
4.70
|
4.90
|
4.84
|
4.90
|
7,085,395
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|