|
Closing price on 2/17/2017
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
60,480 |
| Split-adjusted Price |
4.92 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.02
|
4.92
|
60,480
|
|
|
2/16/2017
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.75
|
8.00
|
7.88
|
4.86
|
10,150
|
|
|
2/15/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.95
|
4.86
|
15,230
|
|
|
2/14/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.99
|
8.00
|
8.00
|
4.86
|
4,000
|
|
|
2/13/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.45
|
8.00
|
7.98
|
4.86
|
51,490
|
|
|
2/10/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
4.86
|
20,250
|
|
|
2/9/2017
|
-0.10 / -1.25%
|
7.44
|
8.00
|
7.44
|
7.90
|
7.49
|
4.80
|
26,720
|
|
|
2/8/2017
|
-0.50 / -5.88%
|
8.01
|
8.50
|
8.00
|
8.00
|
8.05
|
4.86
|
62,980
|
|
|
2/7/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.31
|
5.17
|
9,270
|
|
|
2/6/2017
|
-0.03 / -0.35%
|
8.95
|
9.00
|
8.50
|
8.50
|
8.73
|
5.17
|
35,500
|
|
|
2/3/2017
|
-0.64 / -6.98%
|
8.80
|
8.80
|
8.53
|
8.53
|
8.77
|
5.18
|
53,930
|
|
|
2/2/2017
|
-0.68 / -6.90%
|
9.84
|
10.50
|
9.17
|
9.17
|
9.47
|
5.57
|
3,380
|
|
|
1/25/2017
|
+0.35 / +3.68%
|
9.75
|
9.85
|
9.75
|
9.85
|
9.80
|
5.99
|
1,000
|
|
|
1/24/2017
|
+0.60 / +6.74%
|
9.49
|
9.50
|
9.49
|
9.50
|
9.50
|
5.77
|
1,320
|
|
|
1/23/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.37
|
8.90
|
8.98
|
5.41
|
50,340
|
|
|
1/20/2017
|
-0.50 / -5.26%
|
8.85
|
9.00
|
8.85
|
9.00
|
8.98
|
5.47
|
11,810
|
|
|
1/19/2017
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.21
|
9.50
|
9.51
|
5.77
|
38,490
|
|
|
1/18/2017
|
-0.10 / -1.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.59
|
6.02
|
32,010
|
|
|
1/17/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.62
|
6.08
|
11,330
|
|
|
1/16/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.08
|
0
|
|
|
1/13/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.40
|
10.00
|
9.86
|
6.08
|
30,920
|
|
|
1/12/2017
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.22
|
6.14
|
21,000
|
|
|
1/11/2017
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.32
|
6.20
|
19,290
|
|
|
1/10/2017
|
-0.15 / -1.41%
|
10.60
|
10.65
|
10.40
|
10.50
|
10.49
|
6.38
|
8,200
|
|
|
1/9/2017
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.30
|
10.65
|
10.50
|
6.47
|
16,000
|
|
|
1/6/2017
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
6.44
|
8,600
|
|
|
1/5/2017
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.69
|
6.50
|
84,290
|
|
|
1/4/2017
|
-0.05 / -0.46%
|
10.30
|
10.75
|
10.30
|
10.75
|
10.44
|
6.53
|
4,500
|
|
|
1/3/2017
|
+0.20 / +1.89%
|
10.70
|
11.10
|
10.30
|
10.80
|
10.34
|
6.56
|
14,790
|
|
|
12/30/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.39
|
6.44
|
7,700
|
|
|