|
|
Closing price on 1/11/2023
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
90,700 |
| Split-adjusted Price |
12.30 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2023
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.60
|
12.30
|
12.06
|
12.30
|
90,700
|
|
|
1/10/2023
|
+0.30 / +2.50%
|
11.70
|
12.30
|
11.35
|
12.30
|
11.72
|
12.30
|
234,500
|
|
|
1/9/2023
|
+0.40 / +3.45%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.64
|
12.00
|
347,500
|
|
|
1/6/2023
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.30
|
11.60
|
11.80
|
11.60
|
915,900
|
|
|
1/5/2023
|
+0.25 / +2.11%
|
11.30
|
12.20
|
11.30
|
12.10
|
11.77
|
12.10
|
216,900
|
|
|
1/4/2023
|
-0.85 / -6.69%
|
12.70
|
12.70
|
11.85
|
11.85
|
12.52
|
11.85
|
695,900
|
|
|
1/3/2023
|
+0.60 / +4.96%
|
12.10
|
12.70
|
11.30
|
12.70
|
11.56
|
12.70
|
491,400
|
|
|
12/30/2022
|
-0.50 / -3.97%
|
12.60
|
13.30
|
12.10
|
12.10
|
12.85
|
12.10
|
1,747,500
|
|
|
12/29/2022
|
+0.70 / +5.88%
|
11.80
|
12.70
|
11.60
|
12.60
|
12.43
|
12.60
|
220,400
|
|
|
12/28/2022
|
+0.55 / +4.85%
|
11.30
|
11.90
|
10.65
|
11.90
|
11.26
|
11.90
|
2,459,500
|
|
|
12/27/2022
|
-0.65 / -5.42%
|
11.90
|
11.90
|
11.35
|
11.35
|
11.58
|
11.35
|
1,439,700
|
|
|
12/26/2022
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.45
|
12.00
|
145,600
|
|
|
12/23/2022
|
-0.55 / -4.12%
|
13.30
|
13.30
|
12.60
|
12.80
|
13.08
|
12.80
|
229,600
|
|
|
12/22/2022
|
-0.55 / -3.96%
|
13.90
|
14.10
|
13.20
|
13.35
|
13.51
|
13.35
|
271,100
|
|
|
12/21/2022
|
+0.40 / +2.96%
|
13.90
|
14.35
|
13.50
|
13.90
|
14.20
|
13.90
|
836,100
|
|
|
12/20/2022
|
+0.80 / +6.30%
|
12.80
|
13.55
|
12.70
|
13.50
|
13.40
|
13.50
|
523,900
|
|
|
12/19/2022
|
+0.75 / +6.28%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.61
|
12.70
|
252,500
|
|
|
12/16/2022
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.00
|
11.95
|
11.72
|
11.95
|
449,300
|
|
|
12/15/2022
|
+0.70 / +6.67%
|
10.20
|
11.20
|
9.90
|
11.20
|
10.92
|
11.20
|
447,600
|
|
|
12/14/2022
|
-0.15 / -1.41%
|
10.95
|
10.95
|
10.20
|
10.50
|
10.37
|
10.50
|
1,400
|
|
|
12/13/2022
|
+0.15 / +1.43%
|
10.85
|
10.85
|
9.81
|
10.65
|
10.52
|
10.65
|
5,300
|
|
|
12/12/2022
|
-0.50 / -4.55%
|
10.60
|
11.05
|
10.25
|
10.50
|
10.54
|
10.50
|
124,700
|
|
|
12/9/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
11.00
|
11.01
|
11.00
|
48,100
|
|
|
12/8/2022
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.81
|
11.00
|
50,800
|
|
|
12/7/2022
|
+0.10 / +0.94%
|
11.10
|
11.10
|
10.35
|
10.70
|
10.70
|
10.70
|
237,700
|
|
|
12/6/2022
|
+0.05 / +0.47%
|
10.50
|
10.80
|
10.10
|
10.60
|
10.35
|
10.60
|
157,900
|
|
|
12/5/2022
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.05
|
10.55
|
10.38
|
10.55
|
247,500
|
|
|
12/2/2022
|
-0.15 / -1.40%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.95
|
10.60
|
587,800
|
|
|
12/1/2022
|
+0.70 / +6.97%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.74
|
10.75
|
64,100
|
|
|
11/30/2022
|
+0.63 / +6.69%
|
10.00
|
10.05
|
9.43
|
10.05
|
9.90
|
10.05
|
1,114,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:44:59 AM
|
|
|
|
|