|
Closing price on 12/18/2020
|
|
| Open |
15.85 |
| High |
16.50 |
| Low |
15.40 |
| Volume |
6,890 |
| Split-adjusted Price |
11.07 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+0.65 / +4.10%
|
15.85
|
16.50
|
15.40
|
16.50
|
16.01
|
11.07
|
6,890
|
|
|
12/17/2020
|
-1.15 / -6.76%
|
16.45
|
17.00
|
15.85
|
15.85
|
15.90
|
10.63
|
28,630
|
|
|
12/16/2020
|
-0.65 / -3.68%
|
17.00
|
17.65
|
16.90
|
17.00
|
17.00
|
11.40
|
786,860
|
|
|
12/15/2020
|
+1.15 / +6.97%
|
16.50
|
17.65
|
15.35
|
17.65
|
16.59
|
11.84
|
37,770
|
|
|
12/14/2020
|
+1.00 / +6.45%
|
16.00
|
16.50
|
15.50
|
16.50
|
16.01
|
11.07
|
60,020
|
|
|
12/11/2020
|
+0.95 / +6.53%
|
13.55
|
15.55
|
13.55
|
15.50
|
15.54
|
10.40
|
14,750
|
|
|
12/10/2020
|
+0.95 / +6.99%
|
13.60
|
14.55
|
13.60
|
14.55
|
14.31
|
9.76
|
5,160
|
|
|
12/9/2020
|
+0.85 / +6.67%
|
12.75
|
13.60
|
12.75
|
13.60
|
13.30
|
9.12
|
2,300
|
|
|
12/8/2020
|
+0.80 / +6.69%
|
12.50
|
12.75
|
12.50
|
12.75
|
12.71
|
8.55
|
1,450
|
|
|
12/7/2020
|
+0.25 / +2.14%
|
10.95
|
11.95
|
10.90
|
11.95
|
11.08
|
8.02
|
60
|
|
|
12/4/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.85
|
30
|
|
|
12/3/2020
|
-0.65 / -5.26%
|
12.35
|
12.50
|
11.70
|
11.70
|
12.43
|
7.85
|
310
|
|
|
12/2/2020
|
-0.90 / -6.79%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
8.28
|
310
|
|
|
12/1/2020
|
-0.10 / -0.75%
|
12.45
|
13.25
|
12.45
|
13.25
|
12.56
|
8.89
|
590
|
|
|
11/30/2020
|
+0.05 / +0.38%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
8.96
|
10
|
|
|
11/27/2020
|
+0.20 / +1.53%
|
12.20
|
13.30
|
12.20
|
13.30
|
12.24
|
8.92
|
310
|
|
|
11/26/2020
|
+0.10 / +0.77%
|
13.20
|
13.20
|
12.15
|
13.10
|
13.12
|
8.79
|
13,720
|
|
|
11/25/2020
|
+0.45 / +3.59%
|
11.70
|
13.00
|
11.70
|
13.00
|
11.73
|
8.72
|
121,244
|
|
|
11/24/2020
|
-0.85 / -6.34%
|
12.50
|
12.55
|
12.50
|
12.55
|
12.50
|
8.42
|
510
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.99
|
0
|
|
|
11/20/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.99
|
0
|
|
|
11/19/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.99
|
0
|
|
|
11/18/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.99
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.99
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.99
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.99
|
0
|
|
|
11/12/2020
|
+0.50 / +3.88%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.39
|
8.99
|
1,010
|
|
|
11/11/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.65
|
0
|
|
|
11/10/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.65
|
0
|
|
|
11/9/2020
|
-0.80 / -5.84%
|
12.95
|
13.50
|
12.85
|
12.90
|
12.88
|
8.65
|
1,890
|
|
|