|
Closing price on 3/18/2021
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
13.75 |
| Volume |
232,200 |
| Split-adjusted Price |
13.81 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.25 / -1.69%
|
15.75
|
15.75
|
13.75
|
14.50
|
14.75
|
13.81
|
232,200
|
|
|
3/17/2021
|
+0.95 / +6.88%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
14.05
|
65,600
|
|
|
3/16/2021
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.14
|
113,800
|
|
|
3/15/2021
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.29
|
88,300
|
|
|
3/12/2021
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.52
|
114,400
|
|
|
3/11/2021
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.70
|
11.35
|
11.35
|
10.81
|
102,500
|
|
|
3/10/2021
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.60
|
10.14
|
100,800
|
|
|
3/9/2021
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.65
|
10.49
|
10.14
|
50,300
|
|
|
3/8/2021
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.50
|
10.65
|
10.66
|
10.14
|
78,300
|
|
|
3/5/2021
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.65
|
10.14
|
18,700
|
|
|
3/4/2021
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.61
|
10.14
|
10,500
|
|
|
3/3/2021
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.50
|
10.65
|
10.60
|
10.14
|
38,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
10.60
|
10.95
|
10.60
|
10.60
|
10.65
|
10.10
|
39,500
|
|
|
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
|
|
|