|
|
Closing price on 12/4/2014
|
|
| Open |
13.10 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
5,673,710 |
| Split-adjusted Price |
12.15 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2014
|
+1.30 / +9.15%
|
14.30
|
15.50
|
14.20
|
15.50
|
14.76
|
14.27
|
25,259,576
|
|
|
11/14/2014
|
+0.50 / +3.65%
|
13.50
|
14.30
|
13.20
|
14.20
|
13.52
|
13.08
|
24,945,688
|
|
|
11/13/2014
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.85
|
12.61
|
18,805,922
|
|
|
11/12/2014
|
+1.30 / +10.00%
|
13.30
|
14.30
|
13.10
|
14.30
|
13.57
|
13.17
|
20,442,392
|
|
|
11/11/2014
|
+1.10 / +9.24%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.83
|
11.97
|
37,774,372
|
|
|
11/10/2014
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.71
|
10.96
|
20,564,779
|
|
|
11/7/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.64
|
10.68
|
5,208,235
|
|
|
11/6/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.62
|
10.68
|
7,477,175
|
|
|
11/5/2014
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.48
|
10.77
|
14,541,974
|
|
|
11/4/2014
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.32
|
10.40
|
6,732,580
|
|
|
11/3/2014
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.32
|
10.50
|
4,678,945
|
|
|
10/31/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.28
|
10.31
|
7,617,297
|
|
|
10/30/2014
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
10.40
|
5,851,025
|
|
|
10/29/2014
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
10.50
|
5,247,330
|
|
|
10/28/2014
|
+0.10 / +0.93%
|
10.70
|
11.30
|
10.60
|
10.90
|
11.04
|
10.04
|
6,854,015
|
|
|
10/27/2014
|
-0.80 / -6.90%
|
11.30
|
11.40
|
10.80
|
10.80
|
11.19
|
9.94
|
7,554,360
|
|
|
10/24/2014
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.00
|
11.60
|
11.35
|
10.68
|
17,417,267
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|