|
Closing price on 12/14/2017
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
619,094 |
| Split-adjusted Price |
8.39 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2017
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.39
|
619,094
|
|
|
12/13/2017
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.84
|
12,350
|
|
|
12/12/2017
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.35
|
19,990
|
|
|
12/11/2017
|
+0.70 / +6.57%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
6.90
|
5,650
|
|
|
12/8/2017
|
+0.69 / +6.93%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.47
|
951,415
|
|
|
12/7/2017
|
+0.65 / +6.98%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
6.05
|
128,050
|
|
|
12/6/2017
|
+0.11 / +1.20%
|
9.69
|
9.69
|
9.00
|
9.31
|
9.23
|
5.66
|
1,626,775
|
|
|
12/5/2017
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.97
|
5.59
|
648,055
|
|
|
12/4/2017
|
-0.49 / -5.39%
|
8.50
|
9.67
|
8.46
|
8.60
|
8.61
|
5.23
|
860,557
|
|
|
12/1/2017
|
+0.59 / +6.94%
|
9.09
|
9.09
|
8.80
|
9.09
|
9.06
|
5.53
|
1,531,770
|
|
|
11/30/2017
|
+0.55 / +6.92%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.17
|
1,532,280
|
|
|
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
|
|
|