|
Closing price on 10/11/2019
|
|
| Open |
24.50 |
| High |
25.20 |
| Low |
24.00 |
| Volume |
14,860 |
| Split-adjusted Price |
16.90 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
0.00 / 0.00%
|
24.50
|
25.20
|
24.00
|
25.20
|
24.90
|
16.90
|
14,860
|
|
|
10/10/2019
|
+0.20 / +0.80%
|
24.00
|
25.35
|
23.50
|
25.20
|
24.85
|
16.90
|
13,160
|
|
|
10/9/2019
|
0.00 / 0.00%
|
25.00
|
26.30
|
23.50
|
25.00
|
24.67
|
16.77
|
21,280
|
|
|
10/8/2019
|
-0.80 / -3.10%
|
25.00
|
25.00
|
24.30
|
25.00
|
24.91
|
16.77
|
8,150
|
|
|
10/7/2019
|
-0.10 / -0.39%
|
25.00
|
25.95
|
24.40
|
25.80
|
25.03
|
17.31
|
1,157,637
|
|
|
10/4/2019
|
-0.10 / -0.38%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.25
|
17.37
|
1,980
|
|
|
10/3/2019
|
0.00 / 0.00%
|
25.50
|
26.00
|
24.20
|
26.00
|
24.86
|
17.44
|
14,120
|
|
|
10/2/2019
|
-0.40 / -1.52%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.13
|
17.44
|
28,650
|
|
|
10/1/2019
|
-0.10 / -0.38%
|
25.20
|
26.45
|
25.00
|
26.40
|
25.07
|
17.71
|
3,423,150
|
|
|
9/30/2019
|
+0.05 / +0.19%
|
25.00
|
26.95
|
25.00
|
26.50
|
25.52
|
17.78
|
9,170
|
|
|
9/27/2019
|
-0.40 / -1.49%
|
26.00
|
26.45
|
25.00
|
26.45
|
25.80
|
17.74
|
5,930
|
|
|
9/26/2019
|
+0.85 / +3.27%
|
26.00
|
26.85
|
26.00
|
26.85
|
26.43
|
18.01
|
5,010
|
|
|
9/25/2019
|
-0.45 / -1.70%
|
26.00
|
26.80
|
26.00
|
26.00
|
26.20
|
17.44
|
3,550
|
|
|
9/24/2019
|
-0.55 / -2.04%
|
28.35
|
28.35
|
25.40
|
26.45
|
25.94
|
17.74
|
2,105,050
|
|
|
9/23/2019
|
-1.50 / -5.26%
|
26.75
|
27.00
|
26.70
|
27.00
|
26.86
|
18.11
|
3,000
|
|
|
9/20/2019
|
+0.50 / +1.79%
|
26.50
|
28.50
|
26.50
|
28.50
|
26.54
|
19.12
|
4,070
|
|
|
9/19/2019
|
+1.10 / +4.09%
|
28.40
|
28.40
|
25.50
|
28.00
|
26.73
|
18.78
|
2,020
|
|
|
9/18/2019
|
-0.60 / -2.18%
|
28.85
|
28.85
|
26.90
|
26.90
|
27.23
|
18.04
|
12,890
|
|
|
9/17/2019
|
-1.50 / -5.17%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.45
|
18.45
|
51,500
|
|
|
9/16/2019
|
+0.60 / +2.11%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
19.45
|
331,900
|
|
|
9/13/2019
|
+1.40 / +5.19%
|
28.30
|
28.40
|
28.00
|
28.40
|
28.28
|
19.05
|
350
|
|
|
9/12/2019
|
-1.55 / -5.43%
|
27.50
|
27.50
|
26.65
|
27.00
|
27.16
|
18.11
|
580
|
|
|
9/11/2019
|
+1.15 / +4.20%
|
28.65
|
28.65
|
26.00
|
28.55
|
26.92
|
19.15
|
64,400
|
|
|
9/10/2019
|
+1.40 / +5.38%
|
27.60
|
27.60
|
26.00
|
27.40
|
26.19
|
18.38
|
420
|
|
|
9/9/2019
|
-1.50 / -5.45%
|
28.80
|
28.80
|
26.00
|
26.00
|
26.32
|
17.44
|
50,010
|
|
|
9/6/2019
|
-1.35 / -4.68%
|
29.40
|
29.40
|
27.00
|
27.50
|
27.51
|
18.45
|
3,780
|
|
|
9/5/2019
|
+0.85 / +3.04%
|
28.85
|
28.85
|
26.80
|
28.85
|
28.34
|
19.35
|
150
|
|
|
9/4/2019
|
-0.60 / -2.10%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.98
|
18.78
|
670
|
|
|
9/3/2019
|
-1.10 / -3.70%
|
29.70
|
29.70
|
27.90
|
28.60
|
29.27
|
19.18
|
820
|
|
|
8/30/2019
|
+0.85 / +2.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
19.92
|
320
|
|
|