|
Closing price on 3/1/2021
|
|
| Open |
10.65 |
| High |
11.35 |
| Low |
10.50 |
| Volume |
38,600 |
| Split-adjusted Price |
10.10 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
-0.05 / -0.47%
|
10.65
|
11.35
|
10.50
|
10.60
|
10.76
|
10.10
|
38,600
|
|
|
2/26/2021
|
-0.35 / -3.18%
|
10.30
|
11.00
|
10.30
|
10.65
|
10.60
|
10.14
|
6,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.70
|
11.00
|
10.93
|
10.48
|
8,000
|
|
|
2/24/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.70
|
11.00
|
10.94
|
10.48
|
15,500
|
|
|
2/23/2021
|
-0.30 / -2.65%
|
11.10
|
11.80
|
11.00
|
11.00
|
11.09
|
10.48
|
39,100
|
|
|
2/22/2021
|
-0.80 / -6.61%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.48
|
10.76
|
13,700
|
|
|
2/19/2021
|
-0.40 / -3.20%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.89
|
11.52
|
6,600
|
|
|
2/18/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.70
|
12.50
|
12.09
|
11.90
|
4,100
|
|
|
2/17/2021
|
+0.20 / +1.63%
|
12.10
|
12.55
|
11.50
|
12.50
|
12.04
|
11.90
|
2,500
|
|
|
2/9/2021
|
+0.40 / +3.36%
|
11.10
|
12.30
|
11.10
|
12.30
|
11.70
|
11.71
|
13,200
|
|
|
2/8/2021
|
+0.35 / +3.03%
|
12.30
|
12.30
|
11.00
|
11.90
|
11.32
|
11.33
|
5,800
|
|
|
2/5/2021
|
+0.75 / +6.94%
|
10.60
|
11.55
|
10.50
|
11.55
|
10.97
|
11.00
|
7,500
|
|
|
2/4/2021
|
-0.20 / -1.82%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.51
|
10.29
|
2,800
|
|
|
2/3/2021
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.63
|
10.48
|
5,600
|
|
|
2/2/2021
|
-0.20 / -1.79%
|
10.55
|
11.20
|
10.45
|
11.00
|
10.66
|
10.48
|
13,100
|
|
|
2/1/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.35
|
11.20
|
10.74
|
10.67
|
2,400
|
|
|
1/29/2021
|
-0.80 / -6.78%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.03
|
10.48
|
18,600
|
|
|
1/28/2021
|
-0.40 / -3.28%
|
11.35
|
12.00
|
11.35
|
11.80
|
11.80
|
11.24
|
27,200
|
|
|
1/27/2021
|
-0.50 / -3.94%
|
11.90
|
12.30
|
11.90
|
12.20
|
11.99
|
11.62
|
8,000
|
|
|
1/26/2021
|
-0.10 / -0.78%
|
12.30
|
12.70
|
11.95
|
12.70
|
12.00
|
12.10
|
29,800
|
|
|
1/25/2021
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.50
|
12.80
|
12.76
|
12.19
|
3,900
|
|
|
1/22/2021
|
-0.50 / -3.75%
|
12.60
|
13.35
|
12.45
|
12.85
|
12.64
|
12.24
|
60,300
|
|
|
1/21/2021
|
+0.05 / +0.38%
|
13.90
|
13.90
|
12.70
|
13.35
|
13.30
|
12.71
|
40,700
|
|
|
1/20/2021
|
+0.60 / +4.72%
|
12.70
|
13.55
|
11.90
|
13.30
|
12.90
|
12.67
|
614,200
|
|
|
1/19/2021
|
+0.75 / +6.28%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.10
|
49,200
|
|
|
1/18/2021
|
-1.15 / -6.37%
|
18.05
|
18.05
|
16.80
|
16.90
|
18.05
|
11.34
|
89,600
|
|
|
1/15/2021
|
-1.35 / -6.96%
|
19.40
|
19.40
|
18.05
|
18.05
|
19.40
|
12.11
|
51,200
|
|
|
1/14/2021
|
-1.45 / -6.95%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.01
|
5,600
|
|
|
1/13/2021
|
-1.55 / -6.92%
|
20.85
|
21.60
|
20.85
|
20.85
|
20.85
|
13.99
|
13,600
|
|
|
1/12/2021
|
-1.60 / -6.67%
|
24.00
|
25.00
|
22.35
|
22.40
|
23.60
|
15.03
|
21,400
|
|
|