|
Closing price on 3/2/2017
|
|
| Open |
7.95 |
| High |
8.40 |
| Low |
7.70 |
| Volume |
60,410 |
| Split-adjusted Price |
5.11 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.45 / +5.66%
|
7.95
|
8.40
|
7.70
|
8.40
|
7.98
|
5.11
|
60,410
|
|
|
3/1/2017
|
-0.05 / -0.63%
|
7.95
|
7.95
|
7.70
|
7.95
|
7.94
|
4.83
|
43,720
|
|
|
2/28/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.45
|
8.00
|
7.95
|
4.86
|
47,050
|
|
|
2/27/2017
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.13
|
4.86
|
32,210
|
|
|
2/24/2017
|
-0.10 / -1.18%
|
7.91
|
8.50
|
7.91
|
8.40
|
8.34
|
5.11
|
36,210
|
|
|
2/23/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
7.91
|
8.50
|
8.19
|
5.17
|
20,510
|
|
|
2/22/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.38
|
5.17
|
17,310
|
|
|
2/21/2017
|
-0.16 / -1.85%
|
8.70
|
8.80
|
8.06
|
8.50
|
8.30
|
5.17
|
198,550
|
|
|
2/20/2017
|
+0.56 / +6.91%
|
8.10
|
8.66
|
8.00
|
8.66
|
8.19
|
5.26
|
72,630
|
|
|
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
|
|
|