|
Closing price on 11/29/2017
|
|
| Open |
7.95 |
| High |
7.95 |
| Low |
7.47 |
| Volume |
1,589,720 |
| Split-adjusted Price |
4.83 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2017
|
+0.39 / +6.85%
|
6.00
|
6.08
|
6.00
|
6.08
|
6.08
|
3.70
|
1,289,930
|
|
|
11/22/2017
|
+0.37 / +6.95%
|
5.32
|
5.69
|
5.32
|
5.69
|
5.68
|
3.46
|
1,253,750
|
|
|
11/21/2017
|
0.00 / 0.00%
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
3.23
|
1,212,260
|
|
|
11/20/2017
|
0.00 / 0.00%
|
5.31
|
5.32
|
5.31
|
5.32
|
5.32
|
3.23
|
5,250
|
|
|
11/17/2017
|
0.00 / 0.00%
|
5.00
|
5.32
|
5.00
|
5.32
|
5.16
|
3.23
|
5,010
|
|
|
11/16/2017
|
0.00 / 0.00%
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
3.23
|
6,020
|
|
|
11/15/2017
|
0.00 / 0.00%
|
5.68
|
5.68
|
4.95
|
5.32
|
5.34
|
3.23
|
18,340
|
|
|
11/14/2017
|
0.00 / 0.00%
|
5.50
|
5.55
|
5.32
|
5.32
|
5.47
|
3.23
|
2,010
|
|
|
11/13/2017
|
0.00 / 0.00%
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
3.23
|
5,000
|
|
|
11/10/2017
|
+0.01 / +0.19%
|
5.68
|
5.68
|
4.94
|
5.32
|
5.12
|
3.23
|
12,500
|
|
|
11/9/2017
|
-0.37 / -6.51%
|
5.30
|
5.60
|
5.30
|
5.31
|
5.36
|
3.23
|
7,650
|
|
|
11/8/2017
|
-0.42 / -6.89%
|
6.49
|
6.49
|
5.68
|
5.68
|
5.71
|
3.45
|
16,820
|
|
|
11/7/2017
|
+0.34 / +5.90%
|
5.90
|
6.15
|
5.36
|
6.10
|
5.70
|
3.71
|
6,670
|
|
|
11/6/2017
|
+0.36 / +6.67%
|
5.76
|
5.76
|
5.10
|
5.76
|
5.71
|
3.50
|
350
|
|
|
11/3/2017
|
+0.35 / +6.93%
|
5.06
|
5.40
|
5.06
|
5.40
|
5.23
|
3.28
|
55,370
|
|
|
11/2/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.05
|
5.05
|
5.26
|
3.07
|
56,520
|
|
|
11/1/2017
|
0.00 / 0.00%
|
5.05
|
5.40
|
5.05
|
5.05
|
5.19
|
3.07
|
56,350
|
|
|
10/31/2017
|
0.00 / 0.00%
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
3.07
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
3.07
|
10,000
|
|
|
10/27/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.05
|
5.05
|
5.29
|
3.07
|
13,810
|
|
|
10/26/2017
|
-0.01 / -0.20%
|
5.05
|
5.10
|
5.05
|
5.05
|
5.06
|
3.07
|
9,400
|
|
|
10/25/2017
|
+0.01 / +0.20%
|
5.05
|
5.40
|
5.05
|
5.06
|
5.14
|
3.08
|
6,420
|
|
|
10/24/2017
|
0.00 / 0.00%
|
5.10
|
5.40
|
5.05
|
5.05
|
5.06
|
3.07
|
21,550
|
|
|
10/23/2017
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.05
|
5.05
|
5.15
|
3.07
|
811,790
|
|
|
10/20/2017
|
-0.07 / -1.37%
|
5.12
|
5.32
|
5.05
|
5.05
|
5.22
|
3.07
|
791,340
|
|
|
10/19/2017
|
-0.18 / -3.40%
|
5.12
|
5.12
|
5.12
|
5.12
|
5.12
|
3.11
|
790,110
|
|
|