|
Closing price on 3/22/2017
|
|
| Open |
8.15 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
48,000 |
| Split-adjusted Price |
4.92 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
0.00 / 0.00%
|
8.15
|
8.20
|
7.70
|
8.10
|
8.08
|
4.92
|
48,000
|
|
|
3/21/2017
|
0.00 / 0.00%
|
8.30
|
8.66
|
7.80
|
8.10
|
8.04
|
4.92
|
50,000
|
|
|
3/20/2017
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.92
|
30,000
|
|
|
3/17/2017
|
-0.15 / -1.84%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.10
|
4.86
|
39,500
|
|
|
3/16/2017
|
-0.05 / -0.61%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.11
|
4.95
|
44,860
|
|
|
3/15/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.18
|
4.98
|
39,610
|
|
|
3/14/2017
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
4.98
|
40,000
|
|
|
3/13/2017
|
0.00 / 0.00%
|
7.71
|
8.05
|
7.71
|
8.00
|
7.87
|
4.86
|
36,010
|
|
|
3/10/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.78
|
4.86
|
42,040
|
|
|
3/9/2017
|
+0.05 / +0.65%
|
7.75
|
7.80
|
7.75
|
7.80
|
7.77
|
4.74
|
30,000
|
|
|
3/8/2017
|
+0.10 / +1.31%
|
7.65
|
7.75
|
7.65
|
7.75
|
7.68
|
4.71
|
50,000
|
|
|
3/7/2017
|
+0.20 / +2.68%
|
7.80
|
7.80
|
7.45
|
7.65
|
7.70
|
4.65
|
56,990
|
|
|
3/6/2017
|
-0.55 / -6.88%
|
7.51
|
8.38
|
7.44
|
7.45
|
7.58
|
4.53
|
45,660
|
|
|
3/3/2017
|
-0.40 / -4.76%
|
7.95
|
8.00
|
7.95
|
8.00
|
8.00
|
4.86
|
60,020
|
|
|
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
|
|
|