|
Closing price on 12/6/2021
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.10 |
| Volume |
348,100 |
| Split-adjusted Price |
16.29 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-0.15 / -0.87%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.65
|
16.29
|
348,100
|
|
|
12/3/2021
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.20
|
17.25
|
17.25
|
16.43
|
206,200
|
|
|
12/2/2021
|
+1.05 / +6.95%
|
15.20
|
16.15
|
15.20
|
16.15
|
15.86
|
15.38
|
256,600
|
|
|
12/1/2021
|
-0.30 / -1.95%
|
15.40
|
15.45
|
15.05
|
15.10
|
15.24
|
14.38
|
282,200
|
|
|
11/30/2021
|
+0.05 / +0.33%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.58
|
14.67
|
113,600
|
|
|
11/29/2021
|
+0.25 / +1.66%
|
14.20
|
15.35
|
14.20
|
15.35
|
14.77
|
14.62
|
53,900
|
|
|
11/26/2021
|
-0.60 / -3.82%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.30
|
14.38
|
65,900
|
|
|
11/25/2021
|
-0.10 / -0.63%
|
15.75
|
16.20
|
15.60
|
15.70
|
15.86
|
14.95
|
26,800
|
|
|
11/24/2021
|
+0.50 / +3.27%
|
15.30
|
15.95
|
15.30
|
15.80
|
15.53
|
15.05
|
117,100
|
|
|
11/23/2021
|
-0.65 / -4.08%
|
15.10
|
15.85
|
15.00
|
15.30
|
15.46
|
14.57
|
247,700
|
|
|
11/22/2021
|
-1.20 / -7.00%
|
16.00
|
16.40
|
15.95
|
15.95
|
16.00
|
15.19
|
128,700
|
|
|
11/19/2021
|
-0.95 / -5.25%
|
18.10
|
18.25
|
17.05
|
17.15
|
17.70
|
16.33
|
193,800
|
|
|
11/18/2021
|
+0.35 / +1.97%
|
18.90
|
18.90
|
18.00
|
18.10
|
18.25
|
17.24
|
204,900
|
|
|
11/17/2021
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.60
|
17.75
|
17.61
|
16.90
|
193,500
|
|
|
11/16/2021
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.61
|
15.81
|
197,100
|
|
|
11/15/2021
|
+1.10 / +6.92%
|
16.00
|
17.00
|
15.80
|
17.00
|
16.43
|
16.19
|
259,400
|
|
|
11/12/2021
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.50
|
15.90
|
15.89
|
15.14
|
277,200
|
|
|
11/11/2021
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.15
|
16.40
|
16.37
|
15.62
|
2,580,800
|
|
|
11/10/2021
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.49
|
15.62
|
500,800
|
|
|
11/9/2021
|
+0.70 / +4.40%
|
15.90
|
16.70
|
15.90
|
16.60
|
16.35
|
15.81
|
384,100
|
|
|
11/8/2021
|
+0.25 / +1.60%
|
16.60
|
16.60
|
15.90
|
15.90
|
16.19
|
15.14
|
167,600
|
|
|
11/5/2021
|
+1.00 / +6.83%
|
14.65
|
15.65
|
14.60
|
15.65
|
15.08
|
14.90
|
480,500
|
|
|
11/4/2021
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.10
|
14.65
|
14.62
|
13.95
|
366,000
|
|
|
11/3/2021
|
-0.30 / -2.03%
|
14.75
|
14.75
|
14.45
|
14.45
|
14.64
|
13.76
|
15,100
|
|
|
11/2/2021
|
-0.05 / -0.34%
|
14.05
|
14.90
|
13.90
|
14.75
|
14.56
|
14.05
|
456,800
|
|
|
11/1/2021
|
+0.10 / +0.68%
|
14.80
|
14.85
|
14.40
|
14.80
|
14.63
|
14.10
|
35,900
|
|
|
10/29/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.63
|
14.00
|
94,200
|
|
|
10/28/2021
|
-0.10 / -0.67%
|
14.30
|
14.95
|
14.30
|
14.80
|
14.83
|
14.10
|
422,000
|
|
|
10/27/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.80
|
14.19
|
18,900
|
|
|
10/26/2021
|
-0.05 / -0.33%
|
14.90
|
15.05
|
14.60
|
15.00
|
14.83
|
14.29
|
21,100
|
|
|