|
Closing price on 11/14/2022
|
|
| Open |
10.20 |
| High |
10.65 |
| Low |
9.75 |
| Volume |
106,200 |
| Split-adjusted Price |
10.65 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
+0.45 / +4.41%
|
10.20
|
10.65
|
9.75
|
10.65
|
10.12
|
10.65
|
106,200
|
|
|
11/11/2022
|
-0.25 / -2.39%
|
10.45
|
10.50
|
9.90
|
10.20
|
10.20
|
10.20
|
87,300
|
|
|
11/10/2022
|
-0.75 / -6.70%
|
11.00
|
11.95
|
10.45
|
10.45
|
11.15
|
10.45
|
252,400
|
|
|
11/9/2022
|
+0.60 / +5.66%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.08
|
11.20
|
152,200
|
|
|
11/8/2022
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.37
|
10.60
|
128,700
|
|
|
11/7/2022
|
+0.28 / +2.85%
|
9.82
|
10.30
|
9.60
|
10.10
|
9.89
|
10.10
|
110,800
|
|
|
11/4/2022
|
0.00 / 0.00%
|
9.82
|
9.94
|
9.60
|
9.82
|
9.77
|
9.82
|
95,900
|
|
|
11/3/2022
|
+0.02 / +0.20%
|
9.80
|
10.00
|
9.60
|
9.82
|
9.83
|
9.82
|
1,060,200
|
|
|
11/2/2022
|
-0.19 / -1.90%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.89
|
9.80
|
92,800
|
|
|
11/1/2022
|
+0.44 / +4.61%
|
9.80
|
10.00
|
9.56
|
9.99
|
9.85
|
9.99
|
123,800
|
|
|
10/31/2022
|
+0.05 / +0.53%
|
9.80
|
9.80
|
9.50
|
9.55
|
9.65
|
9.55
|
73,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.30
|
9.50
|
9.63
|
9.50
|
97,100
|
|
|
10/27/2022
|
+0.50 / +5.56%
|
8.99
|
9.52
|
8.99
|
9.50
|
9.39
|
9.50
|
1,900
|
|
|
10/26/2022
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.02
|
9.00
|
37,600
|
|
|
10/25/2022
|
-0.50 / -5.32%
|
8.92
|
9.70
|
8.75
|
8.90
|
9.04
|
8.90
|
66,000
|
|
|
10/24/2022
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.52
|
9.40
|
34,900
|
|
|
10/21/2022
|
-0.75 / -6.91%
|
11.00
|
11.30
|
10.10
|
10.10
|
10.49
|
10.10
|
78,000
|
|
|
10/20/2022
|
+0.55 / +5.34%
|
10.90
|
10.90
|
9.86
|
10.85
|
10.61
|
10.85
|
12,900
|
|
|
10/19/2022
|
+0.41 / +4.15%
|
10.55
|
10.55
|
10.30
|
10.30
|
10.50
|
10.30
|
186,600
|
|
|
10/18/2022
|
-0.03 / -0.30%
|
9.73
|
10.25
|
9.73
|
9.89
|
9.99
|
9.89
|
27,200
|
|
|
10/17/2022
|
+0.21 / +2.16%
|
9.44
|
9.95
|
9.44
|
9.92
|
9.77
|
9.92
|
19,800
|
|
|
10/14/2022
|
+0.63 / +6.94%
|
9.61
|
9.71
|
9.23
|
9.71
|
9.58
|
9.71
|
26,200
|
|
|
10/13/2022
|
-0.53 / -5.52%
|
9.63
|
9.65
|
9.08
|
9.08
|
9.59
|
9.08
|
30,600
|
|
|
10/12/2022
|
-0.39 / -3.90%
|
10.00
|
10.10
|
9.48
|
9.61
|
9.66
|
9.61
|
20,200
|
|
|
10/11/2022
|
-0.35 / -3.38%
|
9.85
|
10.75
|
9.63
|
10.00
|
10.16
|
10.00
|
80,000
|
|
|
10/10/2022
|
-0.35 / -3.27%
|
10.60
|
10.60
|
9.96
|
10.35
|
10.11
|
10.35
|
17,500
|
|
|
10/7/2022
|
-0.30 / -2.73%
|
10.30
|
11.60
|
10.25
|
10.70
|
10.28
|
10.70
|
112,600
|
|
|
10/6/2022
|
-0.50 / -4.35%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.25
|
11.00
|
24,100
|
|
|
10/5/2022
|
+0.20 / +1.77%
|
11.55
|
11.60
|
11.30
|
11.50
|
11.47
|
11.50
|
32,700
|
|
|
10/4/2022
|
-0.80 / -6.61%
|
12.70
|
12.80
|
11.30
|
11.30
|
11.61
|
11.30
|
27,900
|
|
|