|
Closing price on 1/26/2021
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
11.95 |
| Volume |
29,800 |
| Split-adjusted Price |
12.10 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-0.10 / -0.78%
|
12.30
|
12.70
|
11.95
|
12.70
|
12.00
|
12.10
|
29,800
|
|
|
1/25/2021
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.50
|
12.80
|
12.76
|
12.19
|
3,900
|
|
|
1/22/2021
|
-0.50 / -3.75%
|
12.60
|
13.35
|
12.45
|
12.85
|
12.64
|
12.24
|
60,300
|
|
|
1/21/2021
|
+0.05 / +0.38%
|
13.90
|
13.90
|
12.70
|
13.35
|
13.30
|
12.71
|
40,700
|
|
|
1/20/2021
|
+0.60 / +4.72%
|
12.70
|
13.55
|
11.90
|
13.30
|
12.90
|
12.67
|
614,200
|
|
|
1/19/2021
|
+0.75 / +6.28%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.10
|
49,200
|
|
|
1/18/2021
|
-1.15 / -6.37%
|
18.05
|
18.05
|
16.80
|
16.90
|
18.05
|
11.34
|
89,600
|
|
|
1/15/2021
|
-1.35 / -6.96%
|
19.40
|
19.40
|
18.05
|
18.05
|
19.40
|
12.11
|
51,200
|
|
|
1/14/2021
|
-1.45 / -6.95%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.01
|
5,600
|
|
|
1/13/2021
|
-1.55 / -6.92%
|
20.85
|
21.60
|
20.85
|
20.85
|
20.85
|
13.99
|
13,600
|
|
|
1/12/2021
|
-1.60 / -6.67%
|
24.00
|
25.00
|
22.35
|
22.40
|
23.60
|
15.03
|
21,400
|
|
|
1/11/2021
|
-1.50 / -5.88%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.54
|
16.10
|
12,000
|
|
|
1/8/2021
|
+1.00 / +4.08%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.26
|
17.11
|
6,300
|
|
|
1/7/2021
|
+1.60 / +6.99%
|
21.30
|
24.50
|
21.30
|
24.50
|
22.50
|
16.43
|
20,600
|
|
|
1/6/2021
|
+0.30 / +1.33%
|
21.50
|
22.90
|
21.05
|
22.90
|
21.73
|
15.36
|
13,700
|
|
|
1/5/2021
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.50
|
15.16
|
4,100
|
|
|
1/4/2021
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.32
|
15.09
|
1,100
|
|
|
12/31/2020
|
+1.30 / +6.19%
|
21.00
|
22.30
|
19.60
|
22.30
|
21.70
|
14.96
|
23,770
|
|
|
12/30/2020
|
+1.00 / +5.00%
|
19.00
|
21.00
|
18.80
|
21.00
|
19.83
|
14.09
|
20,900
|
|
|
12/29/2020
|
+1.20 / +6.38%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.21
|
13.42
|
14,350
|
|
|
12/28/2020
|
+0.30 / +1.62%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.54
|
12.61
|
49,430
|
|
|
12/25/2020
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.30
|
18.50
|
18.04
|
12.41
|
280,390
|
|
|
12/24/2020
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.11
|
12.41
|
508,260
|
|
|
12/23/2020
|
+1.15 / +6.78%
|
16.95
|
18.10
|
16.00
|
18.10
|
17.28
|
12.14
|
14,340
|
|
|
12/22/2020
|
-0.05 / -0.29%
|
16.95
|
17.00
|
16.00
|
16.95
|
16.90
|
11.37
|
7,150
|
|
|
12/21/2020
|
+0.50 / +3.03%
|
16.95
|
17.50
|
16.95
|
17.00
|
16.97
|
11.40
|
3,250
|
|
|
12/18/2020
|
+0.65 / +4.10%
|
15.85
|
16.50
|
15.40
|
16.50
|
16.01
|
11.07
|
6,890
|
|
|
12/17/2020
|
-1.15 / -6.76%
|
16.45
|
17.00
|
15.85
|
15.85
|
15.90
|
10.63
|
28,630
|
|
|
12/16/2020
|
-0.65 / -3.68%
|
17.00
|
17.65
|
16.90
|
17.00
|
17.00
|
11.40
|
786,860
|
|
|
12/15/2020
|
+1.15 / +6.97%
|
16.50
|
17.65
|
15.35
|
17.65
|
16.59
|
11.84
|
37,770
|
|
|