|
Closing price on 12/7/2016
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
1,062,220 |
| Split-adjusted Price |
6.81 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.70
|
11.20
|
11.26
|
6.81
|
1,062,220
|
|
|
12/6/2016
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.80
|
11.30
|
11.17
|
6.87
|
450,370
|
|
|
12/5/2016
|
+0.10 / +0.89%
|
11.95
|
11.95
|
11.15
|
11.30
|
11.75
|
6.87
|
396,640
|
|
|
12/2/2016
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
6.81
|
196,900
|
|
|
12/1/2016
|
+0.68 / +6.92%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.38
|
162,640
|
|
|
11/30/2016
|
+0.64 / +6.97%
|
9.81
|
9.82
|
9.80
|
9.82
|
9.81
|
5.97
|
245,400
|
|
|
11/29/2016
|
+0.60 / +6.99%
|
9.16
|
9.18
|
9.16
|
9.18
|
9.18
|
5.58
|
176,620
|
|
|
11/28/2016
|
+0.56 / +6.98%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
5.22
|
117,060
|
|
|
11/25/2016
|
+0.52 / +6.93%
|
8.00
|
8.02
|
8.00
|
8.02
|
8.02
|
4.87
|
112,380
|
|
|
11/24/2016
|
+0.17 / +2.32%
|
7.35
|
7.50
|
7.32
|
7.50
|
7.37
|
4.56
|
18,600
|
|
|
11/23/2016
|
-0.21 / -2.79%
|
7.33
|
7.33
|
7.00
|
7.33
|
7.31
|
4.46
|
34,350
|
|
|
11/22/2016
|
-0.55 / -6.80%
|
8.10
|
8.10
|
7.54
|
7.54
|
7.96
|
4.17
|
62,710
|
|
|
11/21/2016
|
-0.01 / -0.12%
|
7.80
|
8.10
|
7.80
|
8.09
|
7.97
|
4.47
|
568,480
|
|
|
11/18/2016
|
-0.15 / -1.82%
|
8.25
|
8.29
|
7.80
|
8.10
|
8.11
|
4.48
|
97,940
|
|
|
11/17/2016
|
+0.16 / +1.98%
|
8.10
|
8.30
|
7.70
|
8.25
|
8.15
|
4.56
|
425,240
|
|
|
11/16/2016
|
+0.29 / +3.72%
|
7.80
|
8.10
|
7.80
|
8.09
|
8.03
|
4.47
|
596,910
|
|
|
11/15/2016
|
+0.40 / +5.41%
|
7.70
|
7.80
|
7.10
|
7.80
|
7.54
|
4.31
|
329,390
|
|
|
11/14/2016
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.22
|
4.09
|
1,110,130
|
|
|
11/11/2016
|
+0.31 / +4.57%
|
7.00
|
7.26
|
6.90
|
7.10
|
7.20
|
3.92
|
960,610
|
|
|
11/10/2016
|
+0.44 / +6.93%
|
6.40
|
6.79
|
6.35
|
6.79
|
6.76
|
3.75
|
1,019,920
|
|
|
11/9/2016
|
+0.40 / +6.72%
|
5.85
|
6.35
|
5.80
|
6.35
|
5.96
|
3.51
|
431,700
|
|
|
11/8/2016
|
+0.01 / +0.17%
|
5.86
|
6.00
|
5.86
|
5.95
|
5.94
|
3.29
|
204,790
|
|
|
11/7/2016
|
+0.14 / +2.41%
|
5.81
|
6.20
|
5.80
|
5.94
|
5.99
|
3.28
|
306,130
|
|
|
11/4/2016
|
-0.29 / -4.76%
|
6.00
|
6.13
|
5.75
|
5.80
|
5.98
|
3.20
|
201,050
|
|
|
11/3/2016
|
+0.01 / +0.16%
|
6.08
|
6.12
|
5.90
|
6.09
|
6.06
|
3.37
|
173,950
|
|
|
11/2/2016
|
+0.02 / +0.33%
|
5.94
|
6.18
|
5.85
|
6.08
|
6.09
|
3.36
|
210,960
|
|
|
11/1/2016
|
+0.21 / +3.59%
|
5.80
|
6.20
|
5.76
|
6.06
|
6.06
|
3.35
|
296,250
|
|
|
10/31/2016
|
-0.10 / -1.68%
|
5.90
|
5.93
|
5.70
|
5.85
|
5.82
|
3.23
|
215,240
|
|
|
10/28/2016
|
+0.03 / +0.51%
|
5.93
|
6.28
|
5.80
|
5.95
|
6.04
|
3.29
|
331,190
|
|
|
10/27/2016
|
+0.18 / +3.14%
|
5.70
|
5.92
|
5.70
|
5.92
|
5.81
|
3.27
|
177,930
|
|
|