|
Closing price on 12/29/2022
|
|
Open |
11.80 |
High |
12.70 |
Low |
11.60 |
Volume |
220,400 |
Split-adjusted Price |
12.60 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2022
|
+0.70 / +5.88%
|
11.80
|
12.70
|
11.60
|
12.60
|
12.43
|
12.60
|
220,400
|
|
12/28/2022
|
+0.55 / +4.85%
|
11.30
|
11.90
|
10.65
|
11.90
|
11.26
|
11.90
|
2,459,500
|
|
12/27/2022
|
-0.65 / -5.42%
|
11.90
|
11.90
|
11.35
|
11.35
|
11.58
|
11.35
|
1,439,700
|
|
12/26/2022
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.45
|
12.00
|
145,600
|
|
12/23/2022
|
-0.55 / -4.12%
|
13.30
|
13.30
|
12.60
|
12.80
|
13.08
|
12.80
|
229,600
|
|
12/22/2022
|
-0.55 / -3.96%
|
13.90
|
14.10
|
13.20
|
13.35
|
13.51
|
13.35
|
271,100
|
|
12/21/2022
|
+0.40 / +2.96%
|
13.90
|
14.35
|
13.50
|
13.90
|
14.20
|
13.90
|
836,100
|
|
12/20/2022
|
+0.80 / +6.30%
|
12.80
|
13.55
|
12.70
|
13.50
|
13.40
|
13.50
|
523,900
|
|
12/19/2022
|
+0.75 / +6.28%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.61
|
12.70
|
252,500
|
|
12/16/2022
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.00
|
11.95
|
11.72
|
11.95
|
449,300
|
|
12/15/2022
|
+0.70 / +6.67%
|
10.20
|
11.20
|
9.90
|
11.20
|
10.92
|
11.20
|
447,600
|
|
12/14/2022
|
-0.15 / -1.41%
|
10.95
|
10.95
|
10.20
|
10.50
|
10.37
|
10.50
|
1,400
|
|
12/13/2022
|
+0.15 / +1.43%
|
10.85
|
10.85
|
9.81
|
10.65
|
10.52
|
10.65
|
5,300
|
|
12/12/2022
|
-0.50 / -4.55%
|
10.60
|
11.05
|
10.25
|
10.50
|
10.54
|
10.50
|
124,700
|
|
12/9/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
11.00
|
11.01
|
11.00
|
48,100
|
|
12/8/2022
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.81
|
11.00
|
50,800
|
|
12/7/2022
|
+0.10 / +0.94%
|
11.10
|
11.10
|
10.35
|
10.70
|
10.70
|
10.70
|
237,700
|
|
12/6/2022
|
+0.05 / +0.47%
|
10.50
|
10.80
|
10.10
|
10.60
|
10.35
|
10.60
|
157,900
|
|
12/5/2022
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.05
|
10.55
|
10.38
|
10.55
|
247,500
|
|
12/2/2022
|
-0.15 / -1.40%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.95
|
10.60
|
587,800
|
|
12/1/2022
|
+0.70 / +6.97%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.74
|
10.75
|
64,100
|
|
11/30/2022
|
+0.63 / +6.69%
|
10.00
|
10.05
|
9.43
|
10.05
|
9.90
|
10.05
|
1,114,500
|
|
11/29/2022
|
+0.61 / +6.92%
|
8.81
|
9.42
|
8.81
|
9.42
|
9.21
|
9.42
|
197,000
|
|
11/28/2022
|
+0.30 / +3.53%
|
8.51
|
9.00
|
8.51
|
8.81
|
8.62
|
8.81
|
42,600
|
|
11/25/2022
|
-0.57 / -6.28%
|
9.05
|
9.15
|
8.51
|
8.51
|
8.82
|
8.51
|
129,500
|
|
11/24/2022
|
-0.18 / -1.94%
|
9.22
|
9.22
|
8.99
|
9.08
|
9.16
|
9.08
|
46,000
|
|
11/23/2022
|
-0.01 / -0.11%
|
9.27
|
9.38
|
8.64
|
9.26
|
9.24
|
9.26
|
231,900
|
|
11/22/2022
|
-0.33 / -3.44%
|
8.93
|
9.60
|
8.93
|
9.27
|
9.20
|
9.27
|
533,930
|
|
11/21/2022
|
-0.20 / -2.04%
|
9.16
|
10.00
|
9.12
|
9.60
|
9.47
|
9.60
|
219,900
|
|
11/18/2022
|
-0.06 / -0.61%
|
9.19
|
9.80
|
9.17
|
9.80
|
9.18
|
9.80
|
51,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|