|
|
Closing price on 12/29/2014
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.20 |
| Volume |
8,699,181 |
| Split-adjusted Price |
8.75 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2014
|
+0.10 / +0.77%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.24
|
12.06
|
6,839,840
|
|
|
12/2/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
13.00
|
12.83
|
11.97
|
9,735,570
|
|
|
12/1/2014
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.80
|
13.00
|
13.10
|
11.97
|
8,096,770
|
|
|
11/28/2014
|
-0.80 / -5.80%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.41
|
11.97
|
10,545,795
|
|
|
11/27/2014
|
+0.80 / +6.15%
|
12.80
|
13.80
|
12.10
|
13.80
|
12.71
|
12.71
|
12,480,925
|
|
|
11/26/2014
|
-1.40 / -9.72%
|
14.40
|
14.50
|
13.00
|
13.00
|
13.60
|
11.97
|
16,534,815
|
|
|
11/25/2014
|
+0.40 / +2.86%
|
14.30
|
14.70
|
13.90
|
14.40
|
14.27
|
13.26
|
10,973,446
|
|
|
11/24/2014
|
-1.00 / -6.67%
|
15.00
|
15.10
|
14.00
|
14.00
|
14.69
|
12.89
|
12,207,248
|
|
|
11/21/2014
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.30
|
15.00
|
14.95
|
13.81
|
18,997,637
|
|
|
11/20/2014
|
-0.70 / -4.38%
|
16.00
|
16.40
|
15.30
|
15.30
|
15.90
|
14.09
|
21,073,872
|
|
|
11/19/2014
|
+0.70 / +4.58%
|
13.80
|
16.00
|
13.80
|
16.00
|
14.81
|
14.73
|
27,635,523
|
|
|
11/18/2014
|
-0.20 / -1.29%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.10
|
14.09
|
19,193,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|