|
Closing price on 3/23/2018
|
|
| Open |
30.10 |
| High |
32.60 |
| Low |
28.75 |
| Volume |
15,020 |
| Split-adjusted Price |
19.82 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
+1.70 / +5.50%
|
30.10
|
32.60
|
28.75
|
32.60
|
30.03
|
19.82
|
15,020
|
|
|
3/22/2018
|
-0.10 / -0.32%
|
30.10
|
31.00
|
29.00
|
30.90
|
30.07
|
18.78
|
14,300
|
|
|
3/21/2018
|
+1.00 / +3.33%
|
30.00
|
32.10
|
29.00
|
31.00
|
29.66
|
18.84
|
22,050
|
|
|
3/20/2018
|
-0.80 / -2.60%
|
30.60
|
30.60
|
28.65
|
30.00
|
30.08
|
18.24
|
13,430
|
|
|
3/19/2018
|
-0.70 / -2.22%
|
31.30
|
31.30
|
29.30
|
30.80
|
29.72
|
18.72
|
27,730
|
|
|
3/16/2018
|
-0.70 / -2.17%
|
33.00
|
33.00
|
30.00
|
31.50
|
31.61
|
19.15
|
15,440
|
|
|
3/15/2018
|
-0.30 / -0.92%
|
31.60
|
33.90
|
31.60
|
32.20
|
32.34
|
19.57
|
16,510
|
|
|
3/14/2018
|
0.00 / 0.00%
|
34.70
|
34.70
|
32.50
|
32.50
|
32.57
|
19.75
|
15,720
|
|
|
3/13/2018
|
0.00 / 0.00%
|
31.50
|
33.50
|
30.25
|
32.50
|
30.66
|
19.75
|
26,450
|
|
|
3/12/2018
|
-2.40 / -6.88%
|
33.00
|
34.00
|
32.50
|
32.50
|
32.72
|
19.75
|
23,870
|
|
|
3/9/2018
|
-0.10 / -0.29%
|
34.60
|
35.00
|
32.60
|
34.90
|
33.62
|
21.21
|
26,530
|
|
|
3/8/2018
|
-0.90 / -2.51%
|
33.40
|
35.20
|
33.40
|
35.00
|
33.43
|
21.27
|
30,570
|
|
|
3/7/2018
|
-0.10 / -0.28%
|
35.20
|
36.90
|
34.00
|
35.90
|
34.83
|
21.82
|
13,150
|
|
|
3/6/2018
|
-0.90 / -2.44%
|
37.50
|
37.50
|
35.10
|
36.00
|
36.06
|
21.88
|
10,510
|
|
|
3/5/2018
|
+1.50 / +4.24%
|
35.00
|
36.90
|
34.00
|
36.90
|
35.06
|
22.43
|
15,090
|
|
|
3/2/2018
|
-0.20 / -0.56%
|
37.00
|
37.00
|
35.00
|
35.40
|
35.51
|
21.52
|
7,800
|
|
|
3/1/2018
|
-0.10 / -0.28%
|
35.00
|
35.70
|
35.00
|
35.60
|
35.51
|
21.64
|
14,420
|
|
|
2/28/2018
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.00
|
35.70
|
35.52
|
21.70
|
16,920
|
|
|
2/27/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.50
|
35.70
|
35.80
|
21.70
|
24,580
|
|
|
2/26/2018
|
-2.30 / -6.05%
|
38.80
|
38.80
|
35.70
|
35.70
|
36.24
|
21.70
|
5,850
|
|
|
2/23/2018
|
-0.60 / -1.55%
|
36.40
|
38.00
|
36.30
|
38.00
|
36.41
|
23.10
|
4,010
|
|
|
2/22/2018
|
-0.40 / -1.03%
|
36.40
|
39.20
|
36.30
|
38.60
|
36.33
|
23.46
|
17,780
|
|
|
2/21/2018
|
+0.60 / +1.56%
|
40.40
|
40.40
|
39.00
|
39.00
|
39.22
|
23.71
|
510
|
|
|
2/13/2018
|
+2.40 / +6.67%
|
36.20
|
38.40
|
35.50
|
38.40
|
35.71
|
23.34
|
1,120
|
|
|
2/12/2018
|
-1.70 / -4.51%
|
39.90
|
39.90
|
36.00
|
36.00
|
36.36
|
21.88
|
550
|
|
|
2/9/2018
|
-0.30 / -0.79%
|
36.30
|
38.00
|
35.35
|
37.70
|
35.59
|
22.92
|
6,660
|
|
|
2/8/2018
|
+0.10 / +0.26%
|
39.90
|
39.90
|
38.00
|
38.00
|
38.95
|
23.10
|
1,060
|
|
|
2/7/2018
|
+1.60 / +4.41%
|
37.90
|
38.00
|
37.00
|
37.90
|
37.55
|
23.04
|
2,370
|
|
|
2/6/2018
|
-1.10 / -2.94%
|
37.00
|
37.00
|
34.80
|
36.30
|
35.97
|
22.06
|
7,340
|
|
|
2/5/2018
|
-2.50 / -6.27%
|
38.50
|
39.50
|
37.20
|
37.40
|
38.09
|
22.73
|
18,140
|
|
|