|
|
Closing price on 1/16/2015
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
7,762,010 |
| Split-adjusted Price |
10.77 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.86
|
10.77
|
7,762,010
|
|
|
1/15/2015
|
+1.00 / +9.01%
|
11.10
|
12.20
|
11.10
|
12.10
|
11.65
|
11.14
|
23,548,976
|
|
|
1/14/2015
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.70
|
11.10
|
10.97
|
10.22
|
11,940,580
|
|
|
1/13/2015
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.50
|
10.80
|
10.83
|
9.94
|
7,731,960
|
|
|
1/12/2015
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.87
|
9.85
|
6,144,280
|
|
|
1/9/2015
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.80
|
11.10
|
11.06
|
10.22
|
8,577,638
|
|
|
1/8/2015
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.15
|
10.04
|
7,175,960
|
|
|
1/7/2015
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.53
|
10.50
|
8,552,925
|
|
|
1/6/2015
|
+0.60 / +5.50%
|
10.70
|
11.70
|
10.40
|
11.50
|
10.96
|
10.59
|
11,879,793
|
|
|
1/5/2015
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.07
|
10.04
|
6,523,740
|
|
|
12/31/2014
|
+0.70 / +6.73%
|
10.70
|
11.40
|
10.60
|
11.10
|
11.05
|
10.22
|
15,399,960
|
|
|
12/30/2014
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.40
|
10.40
|
10.07
|
9.58
|
10,294,963
|
|
|
12/29/2014
|
-0.30 / -3.06%
|
9.70
|
10.20
|
9.20
|
9.50
|
9.61
|
8.75
|
8,699,181
|
|
|
12/26/2014
|
-0.70 / -6.67%
|
9.50
|
10.50
|
9.50
|
9.80
|
10.01
|
9.02
|
9,666,380
|
|
|
12/25/2014
|
-0.30 / -2.78%
|
9.80
|
10.90
|
9.80
|
10.50
|
10.71
|
9.67
|
4,889,620
|
|
|
12/24/2014
|
-0.30 / -2.70%
|
11.10
|
11.30
|
10.70
|
10.80
|
10.95
|
9.94
|
9,981,635
|
|
|
12/23/2014
|
-0.70 / -5.93%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.37
|
10.22
|
11,294,401
|
|
|
12/22/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.84
|
10.87
|
8,524,820
|
|
|
12/19/2014
|
-1.20 / -9.30%
|
12.80
|
12.90
|
11.70
|
11.70
|
12.05
|
10.77
|
15,654,176
|
|
|
12/18/2014
|
+0.90 / +7.50%
|
12.80
|
13.00
|
12.10
|
12.90
|
12.55
|
11.88
|
8,728,600
|
|
|
12/17/2014
|
-0.60 / -4.76%
|
12.60
|
12.90
|
11.50
|
12.00
|
12.18
|
11.05
|
8,872,328
|
|
|
12/16/2014
|
-0.50 / -3.82%
|
13.10
|
13.20
|
12.60
|
12.60
|
12.86
|
11.60
|
6,583,900
|
|
|
12/15/2014
|
+0.10 / +0.77%
|
13.00
|
13.40
|
12.90
|
13.10
|
13.15
|
12.06
|
7,851,298
|
|
|
12/12/2014
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.67
|
11.97
|
8,870,551
|
|
|
12/11/2014
|
-0.40 / -3.08%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.79
|
11.60
|
7,585,100
|
|
|
12/10/2014
|
+0.70 / +5.69%
|
12.20
|
13.20
|
12.00
|
13.00
|
12.60
|
11.97
|
7,815,171
|
|
|
12/9/2014
|
-1.30 / -9.56%
|
13.70
|
13.70
|
12.30
|
12.30
|
13.24
|
11.33
|
13,763,316
|
|
|
12/8/2014
|
+0.40 / +3.03%
|
13.20
|
13.90
|
13.20
|
13.60
|
13.65
|
12.52
|
17,003,920
|
|
|
12/5/2014
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.21
|
12.15
|
7,946,985
|
|
|
12/4/2014
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.24
|
12.15
|
5,673,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|