|
|
Closing price on 3/20/2015
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
4,600,570 |
| Split-adjusted Price |
10.13 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.86
|
10.13
|
4,600,570
|
|
|
3/19/2015
|
-0.10 / -0.92%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.98
|
9.94
|
5,830,545
|
|
|
3/18/2015
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.96
|
10.04
|
5,399,430
|
|
|
3/17/2015
|
+0.40 / +3.74%
|
10.70
|
11.20
|
10.70
|
11.10
|
11.00
|
10.22
|
14,862,690
|
|
|
3/16/2015
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
9.85
|
5,091,725
|
|
|
3/13/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.64
|
9.76
|
3,733,280
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
9.76
|
2,195,800
|
|
|
3/11/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.62
|
9.76
|
2,769,760
|
|
|
3/10/2015
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.64
|
9.76
|
6,271,630
|
|
|
3/9/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.56
|
9.67
|
5,424,260
|
|
|
3/6/2015
|
0.00 / 0.00%
|
9.70
|
10.80
|
9.70
|
10.70
|
10.70
|
9.85
|
3,642,095
|
|
|
3/5/2015
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.82
|
9.85
|
4,575,654
|
|
|
3/4/2015
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.89
|
9.94
|
7,718,934
|
|
|
3/3/2015
|
+0.10 / +0.94%
|
9.60
|
10.80
|
9.60
|
10.70
|
10.67
|
9.85
|
4,348,635
|
|
|
3/2/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.63
|
9.76
|
4,291,965
|
|
|
2/27/2015
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.66
|
9.76
|
7,362,500
|
|
|
2/26/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
9.67
|
7,899,710
|
|
|
2/25/2015
|
-0.30 / -2.78%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.69
|
9.67
|
9,731,919
|
|
|
2/24/2015
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.78
|
9.94
|
3,715,060
|
|
|
2/13/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.74
|
9.85
|
3,757,725
|
|
|
2/12/2015
|
+0.10 / +0.94%
|
10.70
|
11.10
|
10.70
|
10.70
|
10.97
|
9.85
|
10,721,740
|
|
|
2/11/2015
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.49
|
9.76
|
6,290,710
|
|
|
2/10/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.31
|
9.48
|
3,876,229
|
|
|
2/9/2015
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.33
|
9.48
|
3,225,200
|
|
|
2/6/2015
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.49
|
9.58
|
5,796,015
|
|
|
2/5/2015
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.33
|
9.48
|
5,518,134
|
|
|
2/4/2015
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
9.39
|
4,450,900
|
|
|
2/3/2015
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.14
|
9.21
|
7,775,930
|
|
|
2/2/2015
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.25
|
9.21
|
6,426,265
|
|
|
1/30/2015
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.53
|
9.58
|
7,055,391
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|