|
Closing price on 1/5/2017
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
84,290 |
| Split-adjusted Price |
6.50 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.69
|
6.50
|
84,290
|
|
|
1/4/2017
|
-0.05 / -0.46%
|
10.30
|
10.75
|
10.30
|
10.75
|
10.44
|
6.53
|
4,500
|
|
|
1/3/2017
|
+0.20 / +1.89%
|
10.70
|
11.10
|
10.30
|
10.80
|
10.34
|
6.56
|
14,790
|
|
|
12/30/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.39
|
6.44
|
7,700
|
|
|
12/29/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.58
|
6.38
|
12,000
|
|
|
12/28/2016
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.36
|
6.38
|
42,830
|
|
|
12/27/2016
|
-0.25 / -2.28%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
6.50
|
8,210
|
|
|
12/26/2016
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.50
|
10.95
|
10.62
|
6.66
|
15,730
|
|
|
12/23/2016
|
-0.05 / -0.45%
|
10.70
|
10.95
|
10.50
|
10.95
|
10.68
|
6.66
|
1,425,460
|
|
|
12/22/2016
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.60
|
11.00
|
10.81
|
6.69
|
26,450
|
|
|
12/21/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.50
|
11.10
|
10.79
|
6.75
|
18,350
|
|
|
12/20/2016
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.60
|
11.20
|
10.73
|
6.81
|
32,890
|
|
|
12/19/2016
|
+0.40 / +3.70%
|
11.20
|
11.20
|
10.80
|
11.20
|
10.91
|
6.81
|
29,510
|
|
|
12/16/2016
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.96
|
6.56
|
641,440
|
|
|
12/15/2016
|
-0.05 / -0.44%
|
11.50
|
11.60
|
11.00
|
11.20
|
11.18
|
6.81
|
53,510
|
|
|
12/14/2016
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.00
|
11.25
|
11.06
|
6.84
|
31,120
|
|
|
12/13/2016
|
+0.30 / +2.75%
|
10.90
|
11.25
|
10.90
|
11.20
|
10.99
|
6.81
|
51,760
|
|
|
12/12/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.88
|
6.63
|
163,800
|
|
|
12/9/2016
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.94
|
6.69
|
617,120
|
|
|
12/8/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.60
|
11.00
|
10.93
|
6.69
|
788,630
|
|
|
12/7/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.70
|
11.20
|
11.26
|
6.81
|
1,062,220
|
|
|
12/6/2016
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.80
|
11.30
|
11.17
|
6.87
|
450,370
|
|
|
12/5/2016
|
+0.10 / +0.89%
|
11.95
|
11.95
|
11.15
|
11.30
|
11.75
|
6.87
|
396,640
|
|
|
12/2/2016
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
6.81
|
196,900
|
|
|
12/1/2016
|
+0.68 / +6.92%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.38
|
162,640
|
|
|
11/30/2016
|
+0.64 / +6.97%
|
9.81
|
9.82
|
9.80
|
9.82
|
9.81
|
5.97
|
245,400
|
|
|
11/29/2016
|
+0.60 / +6.99%
|
9.16
|
9.18
|
9.16
|
9.18
|
9.18
|
5.58
|
176,620
|
|
|
11/28/2016
|
+0.56 / +6.98%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
5.22
|
117,060
|
|
|
11/25/2016
|
+0.52 / +6.93%
|
8.00
|
8.02
|
8.00
|
8.02
|
8.02
|
4.87
|
112,380
|
|
|
11/24/2016
|
+0.17 / +2.32%
|
7.35
|
7.50
|
7.32
|
7.50
|
7.37
|
4.56
|
18,600
|
|
|