|
Closing price on 12/9/2019
|
|
| Open |
24.60 |
| High |
24.70 |
| Low |
24.60 |
| Volume |
910 |
| Split-adjusted Price |
16.57 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+1.60 / +6.93%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.65
|
16.57
|
910
|
|
|
12/6/2019
|
-1.70 / -6.85%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.50
|
10
|
|
|
12/5/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
16.64
|
0
|
|
|
12/4/2019
|
+1.60 / +6.90%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.75
|
16.64
|
610
|
|
|
12/3/2019
|
-1.70 / -6.83%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.56
|
10
|
|
|
12/2/2019
|
+0.10 / +0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.70
|
10
|
|
|
11/29/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
16.64
|
0
|
|
|
11/28/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
16.64
|
0
|
|
|
11/27/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
16.64
|
0
|
|
|
11/26/2019
|
+0.40 / +1.64%
|
24.85
|
24.85
|
24.40
|
24.80
|
24.42
|
16.64
|
6,510
|
|
|
11/25/2019
|
-0.50 / -2.01%
|
23.25
|
24.95
|
23.25
|
24.40
|
23.94
|
16.37
|
6,140
|
|
|
11/22/2019
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.70
|
110
|
|
|
11/21/2019
|
+1.00 / +4.17%
|
25.65
|
25.65
|
25.00
|
25.00
|
25.49
|
16.77
|
1,020
|
|
|
11/20/2019
|
-0.65 / -2.64%
|
24.05
|
24.05
|
24.00
|
24.00
|
24.03
|
16.10
|
7,900
|
|
|
11/19/2019
|
-0.35 / -1.40%
|
24.50
|
24.70
|
24.20
|
24.65
|
24.35
|
16.54
|
23,000
|
|
|
11/18/2019
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.85
|
16.77
|
9,900
|
|
|
11/15/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.95
|
16.70
|
530
|
|
|
11/14/2019
|
+0.40 / +1.63%
|
24.95
|
24.95
|
24.50
|
24.90
|
24.92
|
16.70
|
3,210
|
|
|
11/13/2019
|
-0.50 / -2.00%
|
24.90
|
25.20
|
24.50
|
24.50
|
24.94
|
16.43
|
8,940
|
|
|
11/12/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.77
|
0
|
|
|
11/11/2019
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
25.00
|
16.77
|
5,000
|
|
|
11/8/2019
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.88
|
16.77
|
6,110
|
|
|
11/7/2019
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.50
|
25.10
|
24.95
|
16.84
|
13,750
|
|
|
11/6/2019
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.07
|
16.77
|
14,760
|
|
|
11/5/2019
|
-0.40 / -1.54%
|
24.95
|
25.60
|
24.15
|
25.50
|
25.14
|
17.11
|
7,200
|
|
|
11/4/2019
|
+0.90 / +3.60%
|
24.95
|
25.90
|
23.35
|
25.90
|
24.59
|
17.37
|
6,100
|
|
|
11/1/2019
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.95
|
25.00
|
24.98
|
16.77
|
410
|
|
|
10/31/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.77
|
0
|
|
|
10/30/2019
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.77
|
1,375,273
|
|
|
10/29/2019
|
-1.10 / -4.23%
|
25.95
|
25.95
|
24.40
|
24.90
|
25.09
|
16.70
|
289,910
|
|
|