|
Closing price on 2/10/2020
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
25.10 |
| Volume |
0 |
| Split-adjusted Price |
16.84 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.84
|
0
|
|
|
2/7/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.84
|
0
|
|
|
2/6/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.84
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.84
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.84
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.84
|
0
|
|
|
1/31/2020
|
+0.50 / +2.03%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.84
|
10
|
|
|
1/30/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
16.50
|
0
|
|
|
1/22/2020
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
16.50
|
1,000
|
|
|
1/21/2020
|
+0.75 / +3.37%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.43
|
10
|
|
|
1/20/2020
|
+1.45 / +6.97%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
14.93
|
8,050
|
|
|
1/17/2020
|
+1.30 / +6.67%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.15
|
13.95
|
240
|
|
|
1/16/2020
|
+1.10 / +5.98%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
13.08
|
1,010
|
|
|
1/15/2020
|
+1.10 / +6.36%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.45
|
12.34
|
1,120
|
|
|
1/14/2020
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.60
|
2,190
|
|
|
1/13/2020
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.48
|
600
|
|
|
1/10/2020
|
0.00 / 0.00%
|
18.65
|
20.00
|
18.65
|
20.00
|
19.89
|
13.42
|
9,000
|
|
|
1/9/2020
|
+0.25 / +1.27%
|
18.40
|
20.50
|
18.40
|
20.00
|
19.47
|
13.42
|
12,790
|
|
|
1/8/2020
|
-1.45 / -6.84%
|
19.75
|
19.80
|
19.75
|
19.75
|
19.76
|
13.25
|
7,360
|
|
|
1/7/2020
|
-1.55 / -6.81%
|
21.95
|
22.95
|
21.20
|
21.20
|
22.07
|
14.22
|
5,120
|
|
|
1/6/2020
|
-1.70 / -6.95%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
15.26
|
10
|
|
|
1/3/2020
|
0.00 / 0.00%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
16.40
|
0
|
|
|
1/2/2020
|
+1.55 / +6.77%
|
24.50
|
24.50
|
21.30
|
24.45
|
23.69
|
16.40
|
2,020
|
|
|
12/31/2019
|
-1.70 / -6.91%
|
23.05
|
23.05
|
22.90
|
22.90
|
23.00
|
15.36
|
1,003,000
|
|
|
12/30/2019
|
-1.75 / -6.64%
|
28.15
|
28.15
|
24.60
|
24.60
|
25.49
|
16.50
|
510
|
|
|
12/27/2019
|
-1.95 / -6.89%
|
26.35
|
26.35
|
26.35
|
26.35
|
26.35
|
17.68
|
570
|
|
|
12/26/2019
|
-2.10 / -6.91%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
18.98
|
10
|
|
|
12/25/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
20.39
|
0
|
|
|
12/24/2019
|
+1.50 / +5.19%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
20.39
|
10
|
|
|
12/23/2019
|
+1.45 / +5.28%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
19.39
|
10
|
|
|