Closing price on 2/3/2023
|
|
Open |
11.40 |
High |
11.60 |
Low |
11.20 |
Volume |
24,000 |
Split-adjusted Price |
11.55 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/6/2023
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.30
|
11.60
|
11.80
|
11.60
|
915,900
|
|
1/5/2023
|
+0.25 / +2.11%
|
11.30
|
12.20
|
11.30
|
12.10
|
11.77
|
12.10
|
216,900
|
|
1/4/2023
|
-0.85 / -6.69%
|
12.70
|
12.70
|
11.85
|
11.85
|
12.52
|
11.85
|
695,900
|
|
1/3/2023
|
+0.60 / +4.96%
|
12.10
|
12.70
|
11.30
|
12.70
|
11.56
|
12.70
|
491,400
|
|
12/30/2022
|
-0.50 / -3.97%
|
12.60
|
13.30
|
12.10
|
12.10
|
12.85
|
12.10
|
1,747,500
|
|
12/29/2022
|
+0.70 / +5.88%
|
11.80
|
12.70
|
11.60
|
12.60
|
12.43
|
12.60
|
220,400
|
|
12/28/2022
|
+0.55 / +4.85%
|
11.30
|
11.90
|
10.65
|
11.90
|
11.26
|
11.90
|
2,459,500
|
|
12/27/2022
|
-0.65 / -5.42%
|
11.90
|
11.90
|
11.35
|
11.35
|
11.58
|
11.35
|
1,439,700
|
|
12/26/2022
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.45
|
12.00
|
145,600
|
|
12/23/2022
|
-0.55 / -4.12%
|
13.30
|
13.30
|
12.60
|
12.80
|
13.08
|
12.80
|
229,600
|
|
12/22/2022
|
-0.55 / -3.96%
|
13.90
|
14.10
|
13.20
|
13.35
|
13.51
|
13.35
|
271,100
|
|
12/21/2022
|
+0.40 / +2.96%
|
13.90
|
14.35
|
13.50
|
13.90
|
14.20
|
13.90
|
836,100
|
|
12/20/2022
|
+0.80 / +6.30%
|
12.80
|
13.55
|
12.70
|
13.50
|
13.40
|
13.50
|
523,900
|
|
12/19/2022
|
+0.75 / +6.28%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.61
|
12.70
|
252,500
|
|
12/16/2022
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.00
|
11.95
|
11.72
|
11.95
|
449,300
|
|
|