|
Closing price on 11/8/2019
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
6,110 |
| Split-adjusted Price |
16.77 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.88
|
16.77
|
6,110
|
|
|
11/7/2019
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.50
|
25.10
|
24.95
|
16.84
|
13,750
|
|
|
11/6/2019
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.07
|
16.77
|
14,760
|
|
|
11/5/2019
|
-0.40 / -1.54%
|
24.95
|
25.60
|
24.15
|
25.50
|
25.14
|
17.11
|
7,200
|
|
|
11/4/2019
|
+0.90 / +3.60%
|
24.95
|
25.90
|
23.35
|
25.90
|
24.59
|
17.37
|
6,100
|
|
|
11/1/2019
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.95
|
25.00
|
24.98
|
16.77
|
410
|
|
|
10/31/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.77
|
0
|
|
|
10/30/2019
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.77
|
1,375,273
|
|
|
10/29/2019
|
-1.10 / -4.23%
|
25.95
|
25.95
|
24.40
|
24.90
|
25.09
|
16.70
|
289,910
|
|
|
10/28/2019
|
+1.30 / +5.26%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.00
|
17.44
|
292,479
|
|
|
10/25/2019
|
-1.80 / -6.79%
|
24.75
|
24.75
|
24.70
|
24.70
|
24.73
|
16.57
|
4,940
|
|
|
10/24/2019
|
+1.50 / +6.00%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.09
|
17.78
|
230
|
|
|
10/23/2019
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.77
|
2,010
|
|
|
10/22/2019
|
-0.50 / -2.00%
|
24.00
|
26.00
|
24.00
|
24.50
|
25.26
|
16.43
|
2,930
|
|
|
10/21/2019
|
-0.40 / -1.57%
|
25.50
|
25.70
|
24.00
|
25.00
|
25.56
|
16.77
|
6,730
|
|
|
10/18/2019
|
-0.20 / -0.78%
|
24.10
|
26.00
|
24.10
|
25.40
|
24.90
|
17.04
|
21,140
|
|
|
10/17/2019
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
17.17
|
100
|
|
|
10/16/2019
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
17.31
|
50
|
|
|
10/15/2019
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
17.41
|
30
|
|
|
10/14/2019
|
+0.75 / +2.98%
|
25.20
|
26.00
|
23.60
|
25.95
|
25.00
|
17.41
|
1,640
|
|
|
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
|
|
|