|
|
Closing price on 4/23/2015
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
12,507,155 |
| Split-adjusted Price |
9.00 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.83
|
9.00
|
12,507,155
|
|
|
4/22/2015
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.10
|
9.00
|
11,060,030
|
|
|
4/21/2015
|
+0.70 / +7.95%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.13
|
9.50
|
18,510,481
|
|
|
4/20/2015
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
1,919,900
|
|
|
4/17/2015
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.96
|
8.90
|
7,126,906
|
|
|
4/16/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.79
|
8.80
|
4,275,510
|
|
|
4/15/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.82
|
8.80
|
6,405,623
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
2,316,350
|
|
|
4/13/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.98
|
9.00
|
3,725,015
|
|
|
4/10/2015
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.05
|
9.00
|
3,950,640
|
|
|
4/9/2015
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.95
|
8.90
|
2,008,925
|
|
|
4/8/2015
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.95
|
8.90
|
2,737,465
|
|
|
4/7/2015
|
+0.50 / +5.81%
|
8.60
|
9.20
|
8.50
|
9.10
|
8.85
|
9.10
|
10,159,505
|
|
|
4/6/2015
|
-0.40 / -4.44%
|
8.10
|
9.10
|
8.10
|
8.60
|
8.89
|
8.60
|
2,437,450
|
|
|
4/3/2015
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.04
|
9.00
|
2,351,000
|
|
|
4/2/2015
|
+0.10 / +1.11%
|
8.20
|
9.20
|
8.20
|
9.10
|
9.05
|
9.10
|
3,465,320
|
|
|
4/1/2015
|
-1.10 / -10.89%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.38
|
9.00
|
8,665,214
|
|
|
3/31/2015
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.18
|
9.30
|
4,084,229
|
|
|
3/30/2015
|
-0.40 / -3.85%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.29
|
9.21
|
6,440,360
|
|
|
3/27/2015
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.45
|
9.58
|
4,865,800
|
|
|
3/26/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.54
|
9.67
|
2,834,229
|
|
|
3/25/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
9.67
|
4,021,612
|
|
|
3/24/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.56
|
9.76
|
5,136,985
|
|
|
3/23/2015
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.90
|
9.85
|
9,692,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|