|
Closing price on 10/28/2016
|
|
| Open |
5.93 |
| High |
6.28 |
| Low |
5.80 |
| Volume |
331,190 |
| Split-adjusted Price |
3.29 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.03 / +0.51%
|
5.93
|
6.28
|
5.80
|
5.95
|
6.04
|
3.29
|
331,190
|
|
|
10/27/2016
|
+0.18 / +3.14%
|
5.70
|
5.92
|
5.70
|
5.92
|
5.81
|
3.27
|
177,930
|
|
|
10/26/2016
|
+0.05 / +0.88%
|
5.69
|
5.78
|
5.69
|
5.74
|
5.74
|
3.17
|
141,420
|
|
|
10/25/2016
|
+0.04 / +0.71%
|
5.65
|
5.71
|
5.60
|
5.69
|
5.66
|
3.14
|
141,620
|
|
|
10/24/2016
|
+0.15 / +2.73%
|
5.50
|
5.65
|
5.45
|
5.65
|
5.57
|
3.12
|
110,510
|
|
|
10/21/2016
|
-0.09 / -1.61%
|
5.58
|
5.61
|
5.50
|
5.50
|
5.60
|
3.04
|
72,300
|
|
|
10/20/2016
|
-0.03 / -0.53%
|
5.50
|
5.65
|
5.50
|
5.59
|
5.56
|
3.09
|
89,130
|
|
|
10/19/2016
|
-0.03 / -0.53%
|
5.51
|
5.63
|
5.51
|
5.62
|
5.60
|
3.11
|
55,910
|
|
|
10/18/2016
|
0.00 / 0.00%
|
5.65
|
5.65
|
5.50
|
5.65
|
5.60
|
3.12
|
63,160
|
|
|
10/17/2016
|
-0.05 / -0.88%
|
5.70
|
5.70
|
5.50
|
5.65
|
5.59
|
3.12
|
64,170
|
|
|
10/14/2016
|
-0.19 / -3.23%
|
5.89
|
5.89
|
5.50
|
5.70
|
5.63
|
3.15
|
63,140
|
|
|
10/13/2016
|
0.00 / 0.00%
|
5.56
|
5.89
|
5.56
|
5.89
|
5.73
|
3.25
|
68,740
|
|
|
10/12/2016
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.89
|
5.66
|
3.25
|
76,560
|
|
|
10/11/2016
|
-0.11 / -1.83%
|
6.00
|
6.00
|
5.59
|
5.89
|
5.84
|
3.25
|
44,860
|
|
|
10/10/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.99
|
3.32
|
43,270
|
|
|
10/7/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.70
|
6.00
|
5.98
|
3.32
|
37,310
|
|
|
10/6/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.20
|
3.32
|
47,420
|
|
|
10/5/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.25
|
3.48
|
38,270
|
|
|
10/4/2016
|
+0.35 / +5.88%
|
6.00
|
6.30
|
5.54
|
6.30
|
6.06
|
3.48
|
19,320
|
|
|
10/3/2016
|
-0.19 / -3.09%
|
6.00
|
6.14
|
5.72
|
5.95
|
5.89
|
3.29
|
79,860
|
|
|
9/30/2016
|
-0.13 / -2.07%
|
6.10
|
6.30
|
6.00
|
6.14
|
6.10
|
3.39
|
94,850
|
|
|
9/29/2016
|
-0.03 / -0.48%
|
6.15
|
6.30
|
6.15
|
6.27
|
6.27
|
3.46
|
96,400
|
|
|
9/28/2016
|
-0.30 / -4.55%
|
6.14
|
6.50
|
6.14
|
6.30
|
6.34
|
3.48
|
98,730
|
|
|
9/27/2016
|
-0.10 / -1.49%
|
6.24
|
6.67
|
6.24
|
6.60
|
6.59
|
3.65
|
335,890
|
|
|
9/26/2016
|
0.00 / 0.00%
|
6.70
|
6.85
|
6.65
|
6.70
|
6.75
|
3.70
|
151,230
|
|
|
9/23/2016
|
-0.19 / -2.76%
|
6.89
|
6.89
|
6.60
|
6.70
|
6.77
|
3.70
|
200,750
|
|
|
9/22/2016
|
0.00 / 0.00%
|
6.89
|
6.89
|
6.70
|
6.89
|
6.82
|
3.81
|
121,410
|
|
|
9/21/2016
|
-0.11 / -1.57%
|
7.00
|
7.00
|
6.51
|
6.89
|
6.61
|
3.81
|
39,500
|
|
|
9/20/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.42
|
7.00
|
6.75
|
3.87
|
28,910
|
|
|
9/19/2016
|
-0.24 / -3.36%
|
7.14
|
7.15
|
6.90
|
6.90
|
7.10
|
3.81
|
127,680
|
|
|