|
Closing price on 10/16/2014
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
3,943,630 |
| Split-adjusted Price |
10.04 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.40 / -3.54%
|
11.30
|
11.50
|
10.90
|
10.90
|
11.31
|
10.04
|
3,943,630
|
|
|
10/15/2014
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.35
|
10.40
|
2,486,606
|
|
|
10/14/2014
|
-0.40 / -3.36%
|
10.80
|
12.00
|
10.80
|
11.50
|
11.71
|
10.59
|
4,041,300
|
|
|
10/13/2014
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.01
|
10.96
|
1,860,414
|
|
|
10/10/2014
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.21
|
11.05
|
7,335,304
|
|
|
10/9/2014
|
+0.40 / +3.39%
|
11.90
|
12.40
|
11.80
|
12.20
|
12.10
|
11.23
|
6,504,850
|
|
|
10/8/2014
|
-0.40 / -3.28%
|
12.20
|
12.30
|
11.80
|
11.80
|
11.96
|
10.87
|
5,934,100
|
|
|
10/7/2014
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.04
|
11.23
|
6,572,100
|
|
|
10/6/2014
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.15
|
11.33
|
5,981,684
|
|
|
10/3/2014
|
-0.50 / -3.94%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.27
|
11.23
|
12,048,410
|
|
|
10/2/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.20
|
12.70
|
12.47
|
11.69
|
10,341,102
|
|
|
10/1/2014
|
+0.50 / +4.10%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.42
|
11.69
|
6,127,040
|
|
|
9/30/2014
|
+0.30 / +2.52%
|
12.10
|
12.50
|
12.00
|
12.20
|
12.22
|
11.23
|
11,064,623
|
|
|
9/29/2014
|
-0.20 / -1.65%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.11
|
10.96
|
3,467,300
|
|
|
9/26/2014
|
-0.30 / -2.42%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.26
|
11.14
|
2,646,400
|
|
|
9/25/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.30
|
11.42
|
2,710,800
|
|
|
9/24/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.28
|
11.42
|
3,122,200
|
|
|
9/23/2014
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.32
|
11.42
|
5,132,100
|
|
|
9/22/2014
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.10
|
12.40
|
12.42
|
11.42
|
7,978,320
|
|
|
9/19/2014
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.50
|
13.00
|
12.65
|
11.97
|
9,872,263
|
|
|
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
|
|
|
|