|
|
Closing price on 2/24/2023
|
|
| Open |
9.90 |
| High |
10.85 |
| Low |
9.80 |
| Volume |
353,900 |
| Split-adjusted Price |
10.80 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
+0.65 / +6.40%
|
9.90
|
10.85
|
9.80
|
10.80
|
10.43
|
10.80
|
353,900
|
|
|
2/23/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.75
|
10.15
|
9.90
|
10.15
|
298,100
|
|
|
2/22/2023
|
-0.05 / -0.49%
|
9.75
|
10.25
|
9.75
|
10.25
|
9.99
|
10.25
|
3,655,400
|
|
|
2/21/2023
|
+0.10 / +0.98%
|
9.70
|
10.60
|
9.70
|
10.30
|
10.15
|
10.30
|
3,262,227
|
|
|
2/20/2023
|
+0.10 / +0.99%
|
10.15
|
10.20
|
9.70
|
10.20
|
10.01
|
10.20
|
4,679,500
|
|
|
2/17/2023
|
-0.20 / -1.94%
|
10.00
|
10.15
|
9.70
|
10.10
|
9.82
|
10.10
|
220,600
|
|
|
2/16/2023
|
-0.05 / -0.48%
|
9.95
|
10.95
|
9.70
|
10.30
|
10.30
|
10.30
|
2,168,800
|
|
|
2/15/2023
|
-0.05 / -0.48%
|
10.05
|
10.40
|
9.87
|
10.35
|
10.10
|
10.35
|
24,100
|
|
|
2/14/2023
|
-0.20 / -1.89%
|
10.00
|
10.55
|
9.94
|
10.40
|
10.19
|
10.40
|
238,100
|
|
|
2/13/2023
|
-0.20 / -1.85%
|
10.10
|
10.70
|
10.05
|
10.60
|
10.23
|
10.60
|
384,100
|
|
|
2/10/2023
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.30
|
10.80
|
10.61
|
10.80
|
37,700
|
|
|
2/9/2023
|
-0.20 / -1.79%
|
11.10
|
11.35
|
10.80
|
11.00
|
11.05
|
11.00
|
207,000
|
|
|
2/8/2023
|
-0.40 / -3.45%
|
11.75
|
11.75
|
10.85
|
11.20
|
11.13
|
11.20
|
49,400
|
|
|
2/7/2023
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.52
|
11.60
|
3,856,100
|
|
|
2/6/2023
|
-0.15 / -1.30%
|
11.50
|
11.50
|
10.85
|
11.40
|
11.16
|
11.40
|
65,700
|
|
|
2/3/2023
|
-0.10 / -0.86%
|
11.40
|
11.60
|
11.20
|
11.55
|
11.45
|
11.55
|
24,000
|
|
|
2/2/2023
|
-0.15 / -1.27%
|
11.75
|
11.75
|
11.10
|
11.65
|
11.61
|
11.65
|
69,100
|
|
|
2/1/2023
|
-0.15 / -1.26%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.76
|
11.80
|
485,200
|
|
|
1/31/2023
|
-0.10 / -0.83%
|
11.90
|
11.95
|
11.50
|
11.95
|
11.80
|
11.95
|
298,400
|
|
|
1/30/2023
|
-0.25 / -2.03%
|
11.70
|
12.30
|
11.55
|
12.05
|
11.72
|
12.05
|
287,700
|
|
|
1/27/2023
|
+0.15 / +1.23%
|
11.80
|
12.30
|
11.60
|
12.30
|
11.91
|
12.30
|
128,300
|
|
|
1/19/2023
|
-0.15 / -1.22%
|
11.60
|
12.25
|
11.50
|
12.15
|
11.70
|
12.15
|
197,300
|
|
|
1/18/2023
|
+0.10 / +0.82%
|
11.90
|
12.30
|
11.45
|
12.30
|
11.84
|
12.30
|
165,800
|
|
|
1/17/2023
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.50
|
12.20
|
11.81
|
12.20
|
4,296,900
|
|
|
1/16/2023
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.70
|
12.10
|
11.94
|
12.10
|
4,410,000
|
|
|
1/13/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.02
|
12.00
|
79,800
|
|
|
1/12/2023
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.06
|
12.00
|
121,900
|
|
|
1/11/2023
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.60
|
12.30
|
12.06
|
12.30
|
90,700
|
|
|
1/10/2023
|
+0.30 / +2.50%
|
11.70
|
12.30
|
11.35
|
12.30
|
11.72
|
12.30
|
234,500
|
|
|
1/9/2023
|
+0.40 / +3.45%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.64
|
12.00
|
347,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|