|
Closing price on 1/5/2018
|
|
| Open |
32.55 |
| High |
34.00 |
| Low |
32.55 |
| Volume |
141,500 |
| Split-adjusted Price |
19.79 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-2.45 / -7.00%
|
32.55
|
34.00
|
32.55
|
32.55
|
32.63
|
19.79
|
141,500
|
|
|
1/4/2018
|
+2.25 / +6.87%
|
35.00
|
35.00
|
32.90
|
35.00
|
34.63
|
21.27
|
96,490
|
|
|
1/3/2018
|
+2.10 / +6.85%
|
30.10
|
32.75
|
30.10
|
32.75
|
32.63
|
19.91
|
157,900
|
|
|
1/2/2018
|
+2.00 / +6.98%
|
30.65
|
30.65
|
30.65
|
30.65
|
30.65
|
18.63
|
154,760
|
|
|
12/29/2017
|
+1.85 / +6.90%
|
28.65
|
28.65
|
24.95
|
28.65
|
28.05
|
17.41
|
266,900
|
|
|
12/28/2017
|
+1.75 / +6.99%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.29
|
66,450
|
|
|
12/27/2017
|
+1.60 / +6.82%
|
25.05
|
25.05
|
25.05
|
25.05
|
25.05
|
15.23
|
3,570
|
|
|
12/26/2017
|
+1.50 / +6.83%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
14.25
|
7,370
|
|
|
12/25/2017
|
+1.40 / +6.81%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
13.34
|
216,280
|
|
|
12/22/2017
|
+1.30 / +6.75%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
12.49
|
638,994
|
|
|
12/21/2017
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
11.70
|
685,324
|
|
|
12/20/2017
|
+1.15 / +6.82%
|
18.00
|
18.00
|
16.85
|
18.00
|
17.91
|
10.94
|
819,714
|
|
|
12/19/2017
|
+1.10 / +6.98%
|
16.85
|
16.85
|
15.95
|
16.85
|
16.80
|
10.24
|
885,514
|
|
|
12/18/2017
|
+1.00 / +6.78%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
9.57
|
635,284
|
|
|
12/15/2017
|
+0.95 / +6.88%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
8.97
|
638,814
|
|
|
12/14/2017
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.39
|
619,094
|
|
|
12/13/2017
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.84
|
12,350
|
|
|
12/12/2017
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.35
|
19,990
|
|
|
12/11/2017
|
+0.70 / +6.57%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
6.90
|
5,650
|
|
|
12/8/2017
|
+0.69 / +6.93%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.47
|
951,415
|
|
|
12/7/2017
|
+0.65 / +6.98%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
6.05
|
128,050
|
|
|
12/6/2017
|
+0.11 / +1.20%
|
9.69
|
9.69
|
9.00
|
9.31
|
9.23
|
5.66
|
1,626,775
|
|
|
12/5/2017
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.97
|
5.59
|
648,055
|
|
|
12/4/2017
|
-0.49 / -5.39%
|
8.50
|
9.67
|
8.46
|
8.60
|
8.61
|
5.23
|
860,557
|
|
|
12/1/2017
|
+0.59 / +6.94%
|
9.09
|
9.09
|
8.80
|
9.09
|
9.06
|
5.53
|
1,531,770
|
|
|
11/30/2017
|
+0.55 / +6.92%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.17
|
1,532,280
|
|
|
11/29/2017
|
+0.52 / +7.00%
|
7.95
|
7.95
|
7.47
|
7.95
|
7.94
|
4.83
|
1,589,720
|
|
|
11/28/2017
|
+0.48 / +6.91%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
4.52
|
1,050,198
|
|
|
11/27/2017
|
+0.45 / +6.92%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
4.22
|
129,620
|
|
|
11/24/2017
|
+0.42 / +6.91%
|
6.47
|
6.50
|
6.47
|
6.50
|
6.50
|
3.95
|
1,237,560
|
|
|