|
Closing price on 1/4/2021
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.30 |
| Volume |
1,100 |
| Split-adjusted Price |
15.09 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2020
|
+1.00 / +6.45%
|
16.00
|
16.50
|
15.50
|
16.50
|
16.01
|
11.07
|
60,020
|
|
|
12/11/2020
|
+0.95 / +6.53%
|
13.55
|
15.55
|
13.55
|
15.50
|
15.54
|
10.40
|
14,750
|
|
|
12/10/2020
|
+0.95 / +6.99%
|
13.60
|
14.55
|
13.60
|
14.55
|
14.31
|
9.76
|
5,160
|
|
|
12/9/2020
|
+0.85 / +6.67%
|
12.75
|
13.60
|
12.75
|
13.60
|
13.30
|
9.12
|
2,300
|
|
|
12/8/2020
|
+0.80 / +6.69%
|
12.50
|
12.75
|
12.50
|
12.75
|
12.71
|
8.55
|
1,450
|
|
|
12/7/2020
|
+0.25 / +2.14%
|
10.95
|
11.95
|
10.90
|
11.95
|
11.08
|
8.02
|
60
|
|
|
12/4/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.85
|
30
|
|
|
12/3/2020
|
-0.65 / -5.26%
|
12.35
|
12.50
|
11.70
|
11.70
|
12.43
|
7.85
|
310
|
|
|
12/2/2020
|
-0.90 / -6.79%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
8.28
|
310
|
|
|
12/1/2020
|
-0.10 / -0.75%
|
12.45
|
13.25
|
12.45
|
13.25
|
12.56
|
8.89
|
590
|
|
|
11/30/2020
|
+0.05 / +0.38%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
8.96
|
10
|
|
|
11/27/2020
|
+0.20 / +1.53%
|
12.20
|
13.30
|
12.20
|
13.30
|
12.24
|
8.92
|
310
|
|
|
11/26/2020
|
+0.10 / +0.77%
|
13.20
|
13.20
|
12.15
|
13.10
|
13.12
|
8.79
|
13,720
|
|
|
11/25/2020
|
+0.45 / +3.59%
|
11.70
|
13.00
|
11.70
|
13.00
|
11.73
|
8.72
|
121,244
|
|
|
11/24/2020
|
-0.85 / -6.34%
|
12.50
|
12.55
|
12.50
|
12.55
|
12.50
|
8.42
|
510
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.99
|
0
|
|
|