|
Closing price on 11/10/2021
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
500,800 |
| Split-adjusted Price |
15.62 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2021
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.49
|
15.62
|
500,800
|
|
|
11/9/2021
|
+0.70 / +4.40%
|
15.90
|
16.70
|
15.90
|
16.60
|
16.35
|
15.81
|
384,100
|
|
|
11/8/2021
|
+0.25 / +1.60%
|
16.60
|
16.60
|
15.90
|
15.90
|
16.19
|
15.14
|
167,600
|
|
|
11/5/2021
|
+1.00 / +6.83%
|
14.65
|
15.65
|
14.60
|
15.65
|
15.08
|
14.90
|
480,500
|
|
|
11/4/2021
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.10
|
14.65
|
14.62
|
13.95
|
366,000
|
|
|
11/3/2021
|
-0.30 / -2.03%
|
14.75
|
14.75
|
14.45
|
14.45
|
14.64
|
13.76
|
15,100
|
|
|
11/2/2021
|
-0.05 / -0.34%
|
14.05
|
14.90
|
13.90
|
14.75
|
14.56
|
14.05
|
456,800
|
|
|
11/1/2021
|
+0.10 / +0.68%
|
14.80
|
14.85
|
14.40
|
14.80
|
14.63
|
14.10
|
35,900
|
|
|
10/29/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.63
|
14.00
|
94,200
|
|
|
10/28/2021
|
-0.10 / -0.67%
|
14.30
|
14.95
|
14.30
|
14.80
|
14.83
|
14.10
|
422,000
|
|
|
10/27/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.80
|
14.19
|
18,900
|
|
|
10/26/2021
|
-0.05 / -0.33%
|
14.90
|
15.05
|
14.60
|
15.00
|
14.83
|
14.29
|
21,100
|
|
|
10/25/2021
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.90
|
15.05
|
15.06
|
14.33
|
205,200
|
|
|
10/22/2021
|
+0.65 / +4.48%
|
13.80
|
15.30
|
13.80
|
15.15
|
14.52
|
14.43
|
329,200
|
|
|
10/21/2021
|
-0.40 / -2.68%
|
14.85
|
14.90
|
14.20
|
14.50
|
14.70
|
13.81
|
169,300
|
|
|
10/20/2021
|
-0.15 / -1.00%
|
15.10
|
15.40
|
14.90
|
14.90
|
15.05
|
14.19
|
185,000
|
|
|
10/19/2021
|
+0.25 / +1.69%
|
14.80
|
15.20
|
14.50
|
15.05
|
14.80
|
14.33
|
411,900
|
|
|
10/18/2021
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.50
|
14.80
|
14.78
|
14.10
|
225,500
|
|
|
10/15/2021
|
-0.35 / -2.30%
|
15.25
|
15.80
|
14.90
|
14.90
|
15.19
|
14.19
|
259,900
|
|
|
10/14/2021
|
-0.45 / -2.87%
|
15.30
|
15.30
|
14.85
|
15.25
|
15.10
|
14.52
|
379,600
|
|
|
10/13/2021
|
-0.10 / -0.63%
|
15.30
|
15.80
|
15.00
|
15.70
|
15.24
|
14.95
|
170,300
|
|
|
10/12/2021
|
-0.20 / -1.25%
|
16.10
|
16.45
|
15.00
|
15.80
|
15.70
|
15.05
|
357,900
|
|
|
10/11/2021
|
+0.50 / +3.23%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.27
|
15.24
|
561,100
|
|
|
10/8/2021
|
+1.00 / +6.90%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.12
|
14.76
|
607,700
|
|
|
10/7/2021
|
+0.15 / +1.05%
|
14.95
|
14.95
|
14.10
|
14.50
|
14.78
|
13.81
|
183,700
|
|
|
10/6/2021
|
-0.95 / -6.21%
|
15.30
|
15.30
|
14.25
|
14.35
|
14.62
|
13.67
|
459,000
|
|
|
10/5/2021
|
+0.30 / +2.00%
|
15.00
|
15.90
|
15.00
|
15.30
|
15.26
|
14.57
|
194,300
|
|
|
10/4/2021
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.76
|
14.29
|
553,200
|
|
|
10/1/2021
|
-0.40 / -2.44%
|
16.10
|
16.10
|
15.85
|
16.00
|
16.00
|
15.24
|
335,900
|
|
|
9/30/2021
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.20
|
16.40
|
16.39
|
15.62
|
182,300
|
|
|